IST:DURKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	21.70	21.98	21.20	21.70	21.70	-	1,978,836
Jul 3, 2026	21.36	22.06	21.26	21.70	21.70	1.40%	2,979,486
Jul 2, 2026	21.06	21.86	21.04	21.40	21.40	1.42%	4,503,752
Jul 1, 2026	20.42	21.42	20.32	21.10	21.10	3.33%	2,682,568
Jun 30, 2026	20.78	21.00	20.38	20.42	20.42	-1.73%	1,296,536
Jun 29, 2026	20.74	21.38	20.50	20.78	20.78	0.48%	2,903,351
Jun 26, 2026	20.16	20.92	19.75	20.68	20.68	2.38%	3,250,840
Jun 25, 2026	19.68	20.76	19.68	20.20	20.20	3.06%	4,018,268
Jun 24, 2026	19.81	20.00	19.60	19.60	19.60	-1.01%	1,905,240
Jun 23, 2026	19.82	20.20	19.52	19.80	19.80	-0.10%	1,765,429
Jun 22, 2026	20.10	20.18	19.75	19.82	19.82	-1.39%	1,386,215
Jun 19, 2026	20.68	20.68	19.97	20.10	20.10	-3.09%	1,547,638
Jun 18, 2026	20.02	20.74	20.00	20.74	20.74	3.60%	1,814,164
Jun 17, 2026	19.70	21.30	19.50	20.02	20.02	1.68%	2,349,318
Jun 16, 2026	19.71	20.08	18.75	19.69	19.69	0.51%	1,909,390
Jun 15, 2026	20.06	20.18	19.50	19.59	19.59	-0.61%	2,388,280
Jun 12, 2026	19.50	20.64	19.30	19.71	19.71	3.19%	4,335,764
Jun 11, 2026	19.02	19.53	18.66	19.10	19.10	0.42%	3,369,850
Jun 10, 2026	20.02	20.04	19.02	19.02	19.02	-3.94%	2,459,806
Jun 9, 2026	20.72	21.20	19.69	19.80	19.80	-4.44%	3,784,776
Jun 8, 2026	20.76	20.88	20.28	20.72	20.72	-0.38%	1,923,518
Jun 5, 2026	21.50	21.50	20.64	20.80	20.80	-1.79%	2,996,721
Jun 4, 2026	21.20	21.86	21.00	21.18	21.18	-0.19%	3,252,891
Jun 3, 2026	21.34	22.16	21.10	21.22	21.22	-0.56%	4,455,920
Jun 2, 2026	21.00	21.58	20.90	21.34	21.34	2.60%	3,909,223
Jun 1, 2026	21.32	22.28	20.80	20.80	20.80	-1.79%	6,447,099
May 26, 2026	21.68	21.76	21.12	21.18	21.18	-1.76%	983,065
May 25, 2026	22.58	22.96	21.46	21.56	21.56	-2.62%	5,662,167
May 22, 2026	20.30	22.14	20.22	22.14	22.14	9.93%	7,849,855
May 21, 2026	21.18	22.50	20.14	20.14	20.14	-4.10%	10,114,310