IST:DURKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	10.38	10.51	10.05	10.11	10.11	-3.62%	2,074,364
Oct 6, 2026	10.45	10.58	10.24	10.49	10.49	1.06%	2,826,844
Oct 5, 2026	10.79	10.98	10.13	10.38	10.38	-2.99%	2,654,338
Oct 2, 2026	10.62	11.04	10.09	10.70	10.70	0.75%	5,630,265
Oct 1, 2026	10.20	10.65	9.91	10.62	10.62	3.01%	3,820,569
Sep 30, 2026	10.61	10.99	10.10	10.31	10.31	-4.80%	2,147,145
Sep 29, 2026	10.77	11.07	10.49	10.83	10.83	-0.91%	2,509,091
Sep 28, 2026	11.41	11.60	10.66	10.93	10.93	-5.94%	1,928,739
Sep 25, 2026	11.63	11.78	11.35	11.62	11.62	1.48%	1,543,937
Sep 24, 2026	12.71	12.90	11.45	11.45	11.45	-9.91%	2,919,405
Sep 23, 2026	12.77	13.25	12.51	12.71	12.71	-	3,213,699
Sep 22, 2026	12.15	13.17	12.15	12.71	12.71	-5.85%	8,287,886
Sep 21, 2026	14.06	14.58	13.50	13.50	13.50	-10.00%	1,235,982
Sep 18, 2026	16.28	16.28	14.98	15.00	15.00	-6.83%	1,195,131
Sep 17, 2026	17.05	17.27	15.90	16.10	16.10	-8.26%	3,324,586
Sep 16, 2026	19.86	19.86	17.55	17.55	17.55	-10.00%	1,849,236
Sep 15, 2026	19.81	19.93	19.50	19.50	19.50	-1.56%	658,214
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