LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 118.50
+7.10 (6.37%)
At close: Mar 27, 2026
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.90 | 118.50 | 108.10 | 118.50 | 118.50 | 6.37% | 1,462,776 |
| Mar 26, 2026 | 111.90 | 113.80 | 106.50 | 111.40 | 111.40 | -0.45% | 1,441,769 |
| Mar 25, 2026 | 109.00 | 112.20 | 107.20 | 111.90 | 111.90 | 2.66% | 1,067,763 |
| Mar 24, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 854,593 |
| Mar 23, 2026 | 101.60 | 107.40 | 99.70 | 106.00 | 106.00 | 4.33% | 1,182,508 |
| Mar 19, 2026 | 96.00 | 103.00 | 95.15 | 101.60 | 101.60 | 5.83% | 888,991 |
| Mar 18, 2026 | 94.00 | 96.10 | 92.15 | 96.00 | 96.00 | 2.24% | 715,551 |
| Mar 17, 2026 | 92.60 | 94.35 | 89.80 | 93.90 | 93.90 | 1.51% | 923,991 |
| Mar 16, 2026 | 87.00 | 93.30 | 85.45 | 92.50 | 92.50 | 6.32% | 918,493 |
| Mar 13, 2026 | 85.00 | 88.15 | 85.00 | 87.00 | 87.00 | 1.64% | 749,193 |
| Mar 12, 2026 | 82.85 | 86.30 | 82.45 | 85.60 | 85.60 | 3.13% | 837,769 |
| Mar 11, 2026 | 82.10 | 83.40 | 80.75 | 83.00 | 83.00 | 1.10% | 696,463 |
| Mar 10, 2026 | 79.55 | 82.50 | 79.55 | 82.10 | 82.10 | 3.27% | 863,042 |
| Mar 9, 2026 | 78.70 | 80.10 | 77.50 | 79.50 | 79.50 | 0.63% | 959,436 |
| Mar 6, 2026 | 82.70 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 1,363,941 |
| Mar 5, 2026 | 84.00 | 85.75 | 82.40 | 83.00 | 83.00 | -2.24% | 1,388,910 |
| Mar 4, 2026 | 82.15 | 85.60 | 81.50 | 84.90 | 84.90 | 2.97% | 814,565 |
| Mar 3, 2026 | 80.00 | 83.20 | 77.70 | 82.45 | 82.45 | 1.66% | 1,276,472 |
| Mar 2, 2026 | 78.15 | 82.95 | 76.40 | 81.10 | 81.10 | -4.08% | 1,381,091 |
| Feb 27, 2026 | 80.95 | 84.55 | 78.30 | 84.55 | 84.55 | 4.45% | 1,462,812 |
| Feb 26, 2026 | 81.80 | 81.80 | 79.85 | 80.95 | 80.95 | -1.28% | 774,019 |
| Feb 25, 2026 | 81.90 | 82.90 | 79.50 | 82.00 | 82.00 | -0.36% | 1,353,041 |
| Feb 24, 2026 | 79.80 | 82.40 | 79.05 | 82.30 | 82.30 | 2.36% | 1,011,752 |
| Feb 23, 2026 | 77.05 | 81.40 | 77.05 | 80.40 | 80.40 | 3.28% | 1,337,421 |
| Feb 20, 2026 | 74.50 | 78.60 | 74.50 | 77.85 | 77.85 | 4.43% | 1,188,127 |
| Feb 19, 2026 | 75.90 | 76.65 | 74.55 | 74.55 | 74.55 | -1.91% | 688,127 |
| Feb 18, 2026 | 77.50 | 77.50 | 75.45 | 76.00 | 76.00 | -1.81% | 950,317 |
| Feb 17, 2026 | 74.80 | 77.55 | 74.20 | 77.40 | 77.40 | 3.48% | 961,278 |
| Feb 16, 2026 | 76.60 | 77.90 | 74.45 | 74.80 | 74.80 | -2.35% | 1,615,574 |
| Feb 13, 2026 | 78.80 | 78.80 | 75.65 | 76.60 | 76.60 | -2.79% | 2,325,304 |
| Feb 12, 2026 | 78.00 | 79.75 | 75.00 | 78.80 | 78.80 | 1.03% | 2,542,708 |
| Feb 11, 2026 | 77.00 | 78.00 | 74.30 | 78.00 | 78.00 | 1.30% | 1,186,800 |
| Feb 10, 2026 | 75.00 | 77.55 | 74.80 | 77.00 | 77.00 | 2.05% | 759,263 |
| Feb 9, 2026 | 75.20 | 76.15 | 73.65 | 75.45 | 75.45 | 0.47% | 1,294,236 |
| Feb 6, 2026 | 73.95 | 75.30 | 71.90 | 75.10 | 75.10 | 1.14% | 1,387,182 |
| Feb 5, 2026 | 70.85 | 76.00 | 69.30 | 74.25 | 74.25 | 4.95% | 2,012,932 |
| Feb 4, 2026 | 70.20 | 73.20 | 70.00 | 70.75 | 70.75 | 1.07% | 1,824,344 |
| Feb 3, 2026 | 70.85 | 72.60 | 69.00 | 70.00 | 70.00 | -0.99% | 1,368,531 |
| Feb 2, 2026 | 72.00 | 74.50 | 70.70 | 70.70 | 70.70 | -1.81% | 1,447,921 |
| Jan 30, 2026 | 66.00 | 72.25 | 66.00 | 72.00 | 72.00 | 9.26% | 2,416,880 |
| Jan 29, 2026 | 64.90 | 70.25 | 62.60 | 65.90 | 65.90 | -1.20% | 3,067,640 |
| Jan 28, 2026 | 70.80 | 70.80 | 66.70 | 66.70 | 66.70 | -7.55% | 3,480,164 |
| Jan 27, 2026 | 75.90 | 75.95 | 72.15 | 72.15 | 72.15 | -6.24% | 3,732,773 |
| Jan 26, 2026 | 78.00 | 81.50 | 76.95 | 76.95 | 76.95 | -4.11% | 3,357,690 |
| Jan 23, 2026 | 77.95 | 80.85 | 77.05 | 80.25 | 80.25 | 1.01% | 1,648,093 |
| Jan 22, 2026 | 76.60 | 80.50 | 75.90 | 79.45 | 79.45 | 2.71% | 1,522,317 |
| Jan 21, 2026 | 75.00 | 77.35 | 75.00 | 77.35 | 77.35 | 1.78% | 783,629 |
| Jan 20, 2026 | 73.95 | 78.20 | 73.40 | 76.00 | 76.00 | 1.95% | 1,482,992 |
| Jan 19, 2026 | 72.80 | 75.95 | 70.25 | 74.55 | 74.55 | 1.71% | 1,659,796 |
| Jan 16, 2026 | 76.60 | 77.00 | 73.30 | 73.30 | 73.30 | -4.31% | 2,025,418 |