IST:DURKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.19	20.26	18.26	18.60	18.60	-3.02%	9,589,311
Feb 26, 2026	20.38	20.80	18.70	19.18	19.18	-3.13%	7,670,393
Feb 25, 2026	20.80	21.00	19.77	19.80	19.80	-5.71%	4,838,473
Feb 24, 2026	21.56	21.66	20.60	21.00	21.00	-0.38%	5,973,549
Feb 23, 2026	21.30	22.18	20.76	21.08	21.08	-1.03%	7,955,438
Feb 20, 2026	22.80	23.38	20.74	21.30	21.30	-5.00%	11,797,030
Feb 19, 2026	23.36	24.86	21.76	22.42	22.42	-2.78%	16,952,280
Feb 18, 2026	22.06	24.80	22.06	23.06	23.06	2.22%	23,350,240
Feb 17, 2026	24.12	24.80	22.48	22.56	22.56	-6.39%	19,041,560
Feb 16, 2026	22.46	24.10	22.36	24.10	24.10	9.95%	15,764,290
Feb 13, 2026	19.92	21.92	19.80	21.92	21.92	9.98%	15,144,560
Feb 12, 2026	19.27	20.56	19.10	19.93	19.93	3.43%	6,570,471
Feb 11, 2026	20.24	20.24	19.05	19.27	19.27	-4.79%	5,532,067
Feb 10, 2026	19.00	20.60	19.00	20.24	20.24	6.98%	11,653,570
Feb 9, 2026	17.22	19.03	17.22	18.92	18.92	9.30%	6,629,848
Feb 6, 2026	16.75	18.37	16.65	17.31	17.31	3.65%	8,159,033
Feb 5, 2026	17.73	17.73	16.70	16.70	16.70	-5.11%	3,136,256
Feb 4, 2026	18.14	18.14	17.60	17.60	17.60	-2.38%	2,133,227
Feb 3, 2026	18.15	18.18	17.72	18.03	18.03	0.17%	3,511,225
Feb 2, 2026	18.10	18.17	17.79	18.00	18.00	-0.88%	2,494,365
Jan 30, 2026	17.94	18.25	17.94	18.16	18.16	0.89%	2,050,706
Jan 29, 2026	18.44	19.02	17.98	18.00	18.00	-2.60%	4,242,789
Jan 28, 2026	18.67	18.67	18.00	18.48	18.48	-	4,965,015
Jan 27, 2026	18.65	19.13	18.26	18.48	18.48	-0.11%	4,731,126
Jan 26, 2026	18.11	18.50	17.82	18.50	18.50	2.21%	5,371,523
Jan 23, 2026	18.30	18.60	17.85	18.10	18.10	0.17%	4,817,327
Jan 22, 2026	17.86	18.51	17.74	18.07	18.07	1.18%	4,953,637
Jan 21, 2026	17.01	18.60	17.01	17.86	17.86	2.76%	9,705,683
Jan 20, 2026	16.74	17.42	16.67	17.38	17.38	3.82%	5,013,316
Jan 19, 2026	17.16	17.59	16.70	16.74	16.74	-2.11%	4,341,431
Jan 16, 2026	17.08	17.51	17.02	17.10	17.10	-	3,139,217
Jan 15, 2026	16.69	17.64	16.62	17.10	17.10	2.03%	5,737,307
Jan 14, 2026	16.75	16.84	16.36	16.76	16.76	0.06%	3,327,727
Jan 13, 2026	16.50	17.05	16.37	16.75	16.75	1.52%	4,499,111
Jan 12, 2026	16.15	16.99	15.99	16.50	16.50	4.10%	6,556,368
Jan 9, 2026	15.37	16.30	15.37	15.85	15.85	2.72%	4,266,156
Jan 8, 2026	15.40	15.78	15.20	15.43	15.43	0.46%	2,868,896
Jan 7, 2026	15.85	15.94	15.06	15.36	15.36	-3.21%	4,806,592
Jan 6, 2026	16.45	17.43	15.64	15.87	15.87	-3.00%	16,964,420
Jan 5, 2026	14.88	16.36	14.77	16.36	16.36	9.95%	4,460,718
Jan 2, 2026	14.94	15.06	14.67	14.88	14.88	-0.33%	1,915,492
Dec 31, 2025	14.92	15.04	14.72	14.93	14.93	0.07%	2,278,764
Dec 30, 2025	14.45	14.97	14.38	14.92	14.92	3.68%	5,616,101
Dec 29, 2025	14.37	14.43	14.30	14.39	14.39	0.14%	2,313,603
Dec 26, 2025	14.16	14.41	14.12	14.37	14.37	1.48%	2,847,513
Dec 25, 2025	14.08	14.23	13.96	14.16	14.16	0.57%	1,845,157
Dec 24, 2025	13.81	14.10	13.76	14.08	14.08	1.96%	2,308,262
Dec 23, 2025	13.77	14.00	13.64	13.81	13.81	0.29%	2,428,482
Dec 22, 2025	14.02	14.02	13.72	13.77	13.77	-1.43%	1,788,491
Dec 19, 2025	14.10	14.18	13.69	13.97	13.97	-1.34%	4,307,451