Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 26.96
-0.04 (-0.15%)
At close: Sep 3, 2025
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.00 | 27.40 | 26.60 | 26.96 | - | -0.15% | 1,902,760 |
| Sep 2, 2025 | 28.52 | 28.68 | 26.22 | 27.00 | - | -4.80% | 1,854,192 |
| Sep 1, 2025 | 29.16 | 29.46 | 28.32 | 28.36 | - | -2.61% | 1,554,056 |
| Aug 29, 2025 | 29.46 | 29.70 | 28.92 | 29.12 | - | -1.62% | 1,094,976 |
| Aug 28, 2025 | 29.00 | 29.96 | 28.82 | 29.60 | - | 2.42% | 1,746,400 |
| Aug 27, 2025 | 29.02 | 29.48 | 28.68 | 28.90 | - | -0.07% | 1,541,405 |
| Aug 26, 2025 | 29.10 | 29.62 | 28.86 | 28.92 | - | -0.62% | 2,007,752 |
| Aug 25, 2025 | 28.80 | 29.58 | 28.76 | 29.10 | - | 1.54% | 1,547,022 |
| Aug 22, 2025 | 28.84 | 29.16 | 28.38 | 28.66 | - | 0.28% | 1,765,636 |
| Aug 21, 2025 | 27.74 | 28.64 | 27.70 | 28.58 | - | 3.40% | 2,539,627 |
| Aug 20, 2025 | 27.20 | 27.74 | 27.12 | 27.64 | - | 1.84% | 2,349,425 |
| Aug 19, 2025 | 27.28 | 27.64 | 27.04 | 27.14 | - | -0.51% | 2,322,947 |
| Aug 18, 2025 | 26.46 | 27.28 | 26.34 | 27.28 | - | 3.10% | 3,354,899 |
| Aug 15, 2025 | 26.52 | 26.62 | 26.36 | 26.46 | - | -0.15% | 1,091,754 |
| Aug 14, 2025 | 27.10 | 27.20 | 26.42 | 26.50 | - | -2.21% | 1,952,836 |
| Aug 13, 2025 | 26.96 | 27.20 | 26.80 | 27.10 | - | 0.89% | 1,663,467 |
| Aug 12, 2025 | 27.14 | 27.14 | 26.58 | 26.86 | - | -0.67% | 1,377,768 |
| Aug 11, 2025 | 27.40 | 27.44 | 26.92 | 27.04 | - | 0.37% | 1,744,938 |
| Aug 8, 2025 | 26.70 | 27.36 | 26.60 | 26.94 | - | 0.60% | 1,740,676 |
| Aug 7, 2025 | 26.82 | 27.10 | 26.66 | 26.78 | - | 0.45% | 1,318,987 |
| Aug 6, 2025 | 26.90 | 27.00 | 26.46 | 26.66 | - | -0.52% | 1,439,882 |
| Aug 5, 2025 | 27.40 | 27.70 | 26.76 | 26.80 | - | -1.83% | 2,249,194 |
| Aug 4, 2025 | 27.34 | 27.72 | 27.14 | 27.30 | - | -0.07% | 2,012,253 |
| Aug 1, 2025 | 26.82 | 27.72 | 26.74 | 27.32 | - | 2.25% | 4,806,885 |
| Jul 31, 2025 | 26.78 | 26.96 | 26.32 | 26.72 | - | 0.15% | 2,660,555 |
| Jul 30, 2025 | 25.92 | 26.82 | 25.72 | 26.68 | - | 3.33% | 2,856,433 |
| Jul 29, 2025 | 26.40 | 26.60 | 25.82 | 25.82 | - | -2.20% | 1,292,650 |
| Jul 28, 2025 | 26.94 | 27.06 | 26.36 | 26.40 | - | -2.00% | 1,093,001 |
| Jul 25, 2025 | 26.88 | 27.04 | 26.64 | 26.94 | - | 0.60% | 1,152,617 |
| Jul 24, 2025 | 27.00 | 27.12 | 26.58 | 26.78 | - | -0.22% | 1,798,009 |
| Jul 23, 2025 | 26.98 | 27.02 | 26.60 | 26.84 | - | -0.15% | 2,081,067 |
| Jul 22, 2025 | 26.80 | 27.40 | 26.56 | 26.88 | - | 1.36% | 3,837,642 |
| Jul 21, 2025 | 25.76 | 26.62 | 25.76 | 26.52 | - | 3.27% | 3,427,126 |
| Jul 18, 2025 | 25.92 | 25.96 | 25.68 | 25.68 | - | -0.47% | 1,297,422 |
| Jul 17, 2025 | 25.44 | 26.12 | 25.44 | 25.80 | - | 1.98% | 2,078,348 |
| Jul 16, 2025 | 25.86 | 26.06 | 25.10 | 25.30 | - | -2.17% | 2,289,822 |
| Jul 14, 2025 | 26.94 | 27.12 | 25.84 | 25.86 | - | -3.65% | 1,680,725 |
| Jul 11, 2025 | 28.30 | 28.32 | 26.72 | 26.84 | - | -3.80% | 3,160,498 |
| Jul 10, 2025 | 25.70 | 28.02 | 25.50 | 27.90 | - | 9.41% | 6,598,145 |
| Jul 9, 2025 | 24.66 | 26.30 | 24.46 | 25.50 | - | 3.83% | 3,273,682 |
| Jul 8, 2025 | 25.10 | 25.42 | 24.40 | 24.56 | - | -1.76% | 1,486,869 |
| Jul 7, 2025 | 25.54 | 25.58 | 25.00 | 25.00 | - | -2.80% | 998,529 |
| Jul 4, 2025 | 25.74 | 25.98 | 25.56 | 25.72 | - | -0.39% | 1,276,661 |
| Jul 3, 2025 | 26.20 | 26.22 | 25.64 | 25.82 | - | 0.16% | 2,175,317 |
| Jul 2, 2025 | 25.34 | 26.50 | 25.14 | 25.78 | - | 2.63% | 4,850,910 |
| Jul 1, 2025 | 25.14 | 25.38 | 24.70 | 25.12 | - | 0.32% | 2,872,781 |
| Jun 30, 2025 | 24.36 | 25.16 | 24.14 | 25.04 | - | 3.30% | 2,129,929 |
| Jun 27, 2025 | 24.82 | 25.02 | 24.18 | 24.24 | - | -1.94% | 2,160,430 |
| Jun 26, 2025 | 25.14 | 25.58 | 24.24 | 24.72 | - | -0.88% | 3,426,604 |
| Jun 25, 2025 | 25.36 | 26.28 | 24.94 | 24.94 | - | -1.34% | 4,218,286 |