IST:DURKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	21.00	21.48	20.66	20.98	20.98	-0.10%	3,228,582
May 4, 2026	21.70	22.70	20.88	21.00	21.00	-4.63%	9,612,232
Apr 30, 2026	20.26	22.02	20.02	22.02	22.02	9.99%	9,642,249
Apr 29, 2026	20.00	20.60	19.74	20.02	20.02	1.01%	3,029,358
Apr 28, 2026	20.24	21.58	19.82	19.82	19.82	-1.88%	4,535,237
Apr 27, 2026	20.40	20.88	20.08	20.20	20.20	-0.88%	3,051,909
Apr 24, 2026	21.40	21.40	20.34	20.38	20.38	-3.41%	3,054,876
Apr 22, 2026	22.06	22.86	21.08	21.10	21.10	-5.30%	4,567,932
Apr 21, 2026	21.80	22.70	21.30	22.28	22.28	2.20%	5,861,575
Apr 20, 2026	21.50	22.36	20.80	21.80	21.80	3.02%	6,196,519
Apr 17, 2026	21.72	21.76	20.72	21.16	21.16	-0.47%	4,315,626
Apr 16, 2026	21.80	21.84	19.81	21.26	21.26	-1.57%	13,055,290
Apr 15, 2026	19.96	21.94	19.88	21.60	21.60	8.22%	11,614,510
Apr 14, 2026	19.38	20.20	19.30	19.96	19.96	3.74%	5,129,265
Apr 13, 2026	19.44	19.78	18.90	19.24	19.24	-1.74%	3,513,272
Apr 10, 2026	19.19	20.00	18.75	19.58	19.58	2.35%	6,432,229
Apr 9, 2026	20.20	20.20	18.97	19.13	19.13	-3.34%	6,370,838
Apr 8, 2026	20.80	20.88	19.68	19.79	19.79	-0.20%	5,006,831
Apr 7, 2026	21.20	21.60	19.64	19.83	19.83	-4.57%	6,174,024
Apr 6, 2026	20.20	21.24	20.20	20.78	20.78	3.49%	6,065,629
Apr 3, 2026	20.60	21.24	19.72	20.08	20.08	-0.59%	8,337,328
Apr 2, 2026	18.27	20.20	17.76	20.20	20.20	9.96%	11,752,040
Apr 1, 2026	17.86	18.61	17.59	18.37	18.37	4.32%	6,373,236
Mar 31, 2026	17.20	17.61	17.15	17.61	17.61	2.50%	4,102,153
Mar 30, 2026	18.03	18.11	17.14	17.18	17.18	-4.71%	3,993,652
Mar 27, 2026	19.20	19.40	18.03	18.03	18.03	-6.09%	4,450,095
Mar 26, 2026	18.95	20.08	18.94	19.20	19.20	1.53%	8,012,846
Mar 25, 2026	20.70	20.80	18.91	18.91	18.91	-8.65%	8,161,813
Mar 24, 2026	19.94	21.22	19.64	20.70	20.70	4.55%	14,900,650
Mar 23, 2026	18.00	19.80	17.99	19.80	19.80	10.00%	17,392,630
Mar 19, 2026	18.09	18.21	17.97	18.00	18.00	-0.55%	1,418,513
Mar 18, 2026	17.70	18.35	17.46	18.10	18.10	3.37%	8,323,348
Mar 17, 2026	17.18	17.74	17.18	17.51	17.51	2.04%	3,917,790
Mar 16, 2026	17.99	18.06	17.10	17.16	17.16	-3.11%	4,562,273
Mar 13, 2026	18.15	18.15	17.53	17.71	17.71	-2.05%	3,549,759
Mar 12, 2026	18.00	18.40	17.59	18.08	18.08	0.61%	5,291,577
Mar 11, 2026	17.88	18.57	17.70	17.97	17.97	0.45%	6,188,007
Mar 10, 2026	17.43	17.89	17.39	17.89	17.89	4.56%	4,534,098
Mar 9, 2026	16.70	17.36	16.18	17.11	17.11	0.12%	4,886,744
Mar 6, 2026	17.50	17.92	17.00	17.09	17.09	-2.90%	4,386,112
Mar 5, 2026	17.35	17.87	17.00	17.60	17.60	2.92%	8,689,912
Mar 4, 2026	16.86	17.45	16.54	17.10	17.10	1.30%	4,699,080
Mar 3, 2026	17.33	17.91	16.72	16.88	16.88	-2.48%	5,900,133
Mar 2, 2026	17.33	18.00	16.88	17.31	17.31	-6.94%	5,794,846
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