IST:DURKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	19.81	19.93	19.50	19.58	19.58	-1.16%	647,948
Sep 14, 2026	20.02	20.36	19.72	19.81	19.81	-2.03%	879,122
Sep 11, 2026	20.20	20.60	19.94	20.22	20.22	0.10%	911,166
Sep 10, 2026	20.60	20.70	20.00	20.20	20.20	-1.94%	946,456
Sep 9, 2026	21.10	21.30	20.50	20.60	20.60	-2.37%	1,612,406
Sep 8, 2026	20.90	21.46	20.90	21.10	21.10	0.48%	773,124
Sep 7, 2026	22.00	22.06	21.00	21.00	21.00	-4.11%	1,935,183
Sep 4, 2026	22.44	22.44	21.68	21.90	21.90	-0.54%	832,794
Sep 3, 2026	23.10	23.10	22.00	22.02	22.02	-3.42%	1,404,112
Sep 2, 2026	21.70	23.40	20.70	22.80	22.80	5.07%	3,302,465
Sep 1, 2026	22.50	22.90	21.50	21.70	21.70	-3.04%	1,512,014
Aug 31, 2026	22.42	23.32	22.22	22.38	22.38	-0.18%	2,544,518
Aug 28, 2026	22.98	23.24	21.92	22.42	22.42	-1.41%	1,874,223
Aug 27, 2026	23.32	24.34	22.74	22.74	22.74	-3.56%	3,134,895
Aug 26, 2026	23.12	24.10	23.02	23.58	23.58	-0.25%	3,224,420
Aug 25, 2026	21.72	24.08	21.72	23.64	23.64	7.95%	7,132,055
Aug 24, 2026	22.70	22.70	20.80	21.90	21.90	2.24%	2,718,614
Aug 21, 2026	20.96	22.20	20.76	21.42	21.42	2.39%	2,223,909
Aug 20, 2026	21.52	21.90	20.88	20.92	20.92	-2.79%	1,359,325
Aug 19, 2026	20.24	21.68	20.24	21.52	21.52	5.91%	1,943,040
Aug 18, 2026	20.76	21.00	20.24	20.32	20.32	-2.12%	1,238,088
Aug 17, 2026	20.64	21.26	20.64	20.76	20.76	0.78%	970,945
Aug 14, 2026	20.28	21.42	20.28	20.60	20.60	1.58%	2,085,969
Aug 13, 2026	21.50	22.00	20.24	20.28	20.28	-5.23%	1,413,868
Aug 12, 2026	22.18	22.42	21.40	21.40	21.40	-0.19%	2,073,194
Aug 11, 2026	21.90	21.98	20.82	21.44	21.44	-3.86%	2,560,116
Aug 10, 2026	20.72	22.62	20.72	22.30	22.30	8.36%	10,379,590
Aug 7, 2026	20.02	20.88	19.83	20.58	20.58	2.90%	2,626,938
Aug 6, 2026	19.08	20.40	19.05	20.00	20.00	5.15%	3,791,288
Aug 5, 2026	17.78	19.02	17.78	19.02	19.02	8.07%	2,101,821
Aug 4, 2026	17.62	17.92	17.48	17.60	17.60	0.11%	1,012,503
Aug 3, 2026	18.21	18.42	17.58	17.58	17.58	-3.35%	953,616
Jul 31, 2026	18.02	18.19	17.12	18.19	18.19	1.28%	948,826
Jul 30, 2026	18.25	18.40	17.96	17.96	17.96	-1.59%	914,539
Jul 29, 2026	18.98	18.98	18.20	18.25	18.25	-5.39%	1,279,688
Jul 28, 2026	19.37	19.37	18.43	19.29	19.29	-0.26%	3,960,458
Jul 27, 2026	20.24	20.48	19.34	19.34	19.34	-3.78%	2,915,964
Jul 24, 2026	19.80	20.58	19.80	20.10	20.10	1.57%	5,587,865
Jul 23, 2026	20.02	20.14	19.79	19.79	19.79	-1.05%	1,128,934
Jul 22, 2026	20.68	20.68	20.00	20.00	20.00	-2.15%	1,045,665
Jul 21, 2026	20.66	20.76	19.93	20.44	20.44	0.29%	1,969,701
Jul 20, 2026	20.32	21.10	20.20	20.38	20.38	0.89%	1,760,055
Jul 17, 2026	20.40	20.58	20.18	20.20	20.20	-0.98%	884,629
Jul 16, 2026	20.68	21.22	20.40	20.40	20.40	-1.26%	1,655,150
Jul 14, 2026	20.18	20.76	20.02	20.66	20.66	2.38%	2,243,662
Jul 13, 2026	20.50	20.78	20.18	20.18	20.18	-1.75%	1,192,013
Jul 10, 2026	20.50	21.24	20.40	20.54	20.54	0.69%	2,250,244
Jul 9, 2026	20.88	21.06	19.91	20.40	20.40	-2.02%	3,564,240
Jul 8, 2026	22.12	22.22	20.82	20.82	20.82	-5.96%	2,769,176
Jul 7, 2026	23.70	23.70	21.56	22.14	22.14	2.03%	9,078,985