LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 67.00
+0.95 (1.44%)
At close: Nov 7, 2025
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 66.00 | 68.80 | 65.50 | 67.00 | 67.00 | 1.44% | 499,556 |
| Nov 6, 2025 | 66.30 | 68.80 | 65.15 | 66.05 | 66.05 | -1.20% | 1,105,374 |
| Nov 5, 2025 | 67.05 | 68.95 | 64.80 | 66.85 | 66.85 | -1.47% | 2,179,428 |
| Nov 4, 2025 | 65.30 | 68.05 | 65.30 | 67.85 | 67.85 | 2.96% | 828,447 |
| Nov 3, 2025 | 63.20 | 66.80 | 63.20 | 65.90 | 65.90 | 3.53% | 584,787 |
| Oct 31, 2025 | 64.50 | 67.10 | 63.60 | 63.65 | 63.65 | -1.85% | 1,163,401 |
| Oct 30, 2025 | 63.30 | 66.85 | 63.20 | 64.85 | 64.85 | 1.33% | 2,369,866 |
| Oct 28, 2025 | 65.00 | 65.60 | 64.00 | 64.00 | 64.00 | -2.88% | 212,416 |
| Oct 27, 2025 | 61.95 | 66.45 | 61.80 | 65.90 | 65.90 | 6.38% | 1,005,045 |
| Oct 24, 2025 | 60.10 | 63.10 | 59.25 | 61.95 | 61.95 | 2.82% | 523,432 |
| Oct 23, 2025 | 61.20 | 61.50 | 60.15 | 60.25 | 60.25 | -1.55% | 353,223 |
| Oct 22, 2025 | 63.00 | 63.70 | 61.20 | 61.20 | 61.20 | -2.86% | 591,008 |
| Oct 21, 2025 | 63.10 | 65.20 | 62.60 | 63.00 | 63.00 | -0.71% | 527,897 |
| Oct 20, 2025 | 61.80 | 65.75 | 61.70 | 63.45 | 63.45 | 1.44% | 714,095 |
| Oct 17, 2025 | 63.50 | 64.05 | 61.75 | 62.55 | 62.55 | -1.50% | 437,759 |
| Oct 16, 2025 | 66.45 | 67.60 | 63.25 | 63.50 | 63.50 | -2.98% | 1,239,038 |
| Oct 15, 2025 | 65.90 | 68.90 | 63.50 | 65.45 | 65.45 | 0.85% | 1,131,802 |
| Oct 14, 2025 | 64.30 | 65.15 | 63.50 | 64.90 | 64.90 | 0.23% | 891,210 |
| Oct 13, 2025 | 66.00 | 66.30 | 64.75 | 64.75 | 64.75 | -2.78% | 870,790 |
| Oct 10, 2025 | 69.95 | 70.00 | 63.95 | 66.60 | 66.57 | -4.45% | 2,841,565 |
| Oct 9, 2025 | 69.65 | 70.40 | 68.00 | 69.70 | 69.67 | 0.22% | 897,335 |
| Oct 8, 2025 | 68.00 | 70.40 | 67.75 | 69.55 | 69.52 | 3.42% | 1,519,785 |
| Oct 7, 2025 | 65.55 | 67.70 | 65.45 | 67.25 | 67.22 | 2.59% | 912,530 |
| Oct 6, 2025 | 64.00 | 65.65 | 63.40 | 65.55 | 65.52 | 1.86% | 732,485 |
| Oct 3, 2025 | 66.00 | 66.65 | 64.05 | 64.35 | 64.32 | -2.50% | 1,151,225 |
| Oct 2, 2025 | 63.60 | 67.50 | 63.60 | 66.00 | 65.97 | 3.69% | 1,731,575 |
| Oct 1, 2025 | 62.00 | 64.90 | 59.30 | 63.65 | 63.62 | 0.39% | 2,075,035 |
| Sep 30, 2025 | 64.00 | 64.65 | 63.15 | 63.40 | 63.37 | -0.78% | 1,385,025 |
| Sep 29, 2025 | 64.10 | 64.25 | 62.05 | 63.90 | 63.87 | -0.16% | 1,153,465 |
| Sep 26, 2025 | 64.60 | 65.30 | 63.80 | 64.00 | 63.97 | -0.93% | 1,312,390 |
| Sep 25, 2025 | 64.00 | 65.55 | 62.10 | 64.60 | 64.57 | 2.22% | 1,408,350 |
| Sep 24, 2025 | 60.65 | 63.50 | 60.20 | 63.20 | 63.17 | 4.29% | 1,387,960 |
| Sep 23, 2025 | 61.10 | 61.10 | 60.30 | 60.60 | 60.57 | -0.98% | 326,350 |
| Sep 22, 2025 | 61.80 | 62.30 | 60.35 | 61.20 | 61.17 | 0.25% | 756,820 |
| Sep 19, 2025 | 61.75 | 61.75 | 59.25 | 61.05 | 61.02 | -1.13% | 1,174,040 |
| Sep 18, 2025 | 61.50 | 62.85 | 60.30 | 61.75 | 61.72 | 0.41% | 1,096,635 |
| Sep 17, 2025 | 60.00 | 61.80 | 59.15 | 61.50 | 61.47 | 3.89% | 1,813,980 |
| Sep 16, 2025 | 59.00 | 61.30 | 57.75 | 59.20 | 59.18 | 1.81% | 1,087,800 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.15 | 58.15 | 58.13 | -1.77% | 767,145 |
| Sep 12, 2025 | 59.00 | 59.50 | 58.15 | 59.20 | 59.18 | 0.08% | 598,740 |
| Sep 11, 2025 | 58.20 | 59.15 | 57.90 | 59.15 | 59.13 | 1.63% | 732,400 |
| Sep 10, 2025 | 58.10 | 59.35 | 57.70 | 58.20 | 58.18 | 0.17% | 795,700 |
| Sep 9, 2025 | 59.50 | 60.25 | 58.10 | 58.10 | 58.08 | -2.35% | 685,425 |
| Sep 8, 2025 | 57.10 | 59.60 | 57.10 | 59.50 | 59.48 | 3.30% | 822,880 |
| Sep 5, 2025 | 58.40 | 58.40 | 57.35 | 57.60 | 57.58 | -0.35% | 281,500 |
| Sep 4, 2025 | 58.20 | 58.90 | 57.55 | 57.80 | 57.78 | -1.03% | 529,350 |
| Sep 3, 2025 | 57.45 | 59.55 | 57.45 | 58.40 | 58.38 | 1.57% | 823,690 |
| Sep 2, 2025 | 58.60 | 58.70 | 57.35 | 57.50 | 57.48 | -1.88% | 771,225 |
| Sep 1, 2025 | 58.60 | 59.15 | 57.65 | 58.60 | 58.58 | - | 896,890 |
| Aug 29, 2025 | 56.00 | 59.25 | 56.00 | 58.60 | 58.58 | 3.99% | 3,081,330 |