LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 8.09
+0.09 (1.12%)
At close: Oct 16, 2026
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.86 | 8.20 | 7.56 | 8.09 | 8.09 | 1.12% | 17,437,365 |
| Oct 15, 2026 | 7.68 | 8.12 | 7.54 | 8.00 | 8.00 | 4.30% | 19,927,382 |
| Oct 14, 2026 | 8.02 | 8.13 | 7.62 | 7.67 | 7.67 | -4.13% | 17,617,098 |
| Oct 13, 2026 | 8.57 | 8.57 | 7.98 | 8.00 | 8.00 | -6.76% | 19,331,321 |
| Oct 12, 2026 | 8.86 | 9.32 | 8.55 | 8.58 | 8.58 | -3.05% | 22,917,473 |
| Oct 9, 2026 | 8.35 | 8.93 | 8.10 | 8.85 | 8.85 | 5.73% | 39,290,763 |
| Oct 8, 2026 | 8.39 | 8.59 | 7.89 | 8.37 | 8.37 | -0.24% | 31,153,178 |
| Oct 7, 2026 | 8.27 | 8.82 | 8.15 | 8.39 | 8.39 | 1.45% | 24,295,175 |
| Oct 6, 2026 | 7.76 | 8.27 | 7.72 | 8.27 | 8.27 | 6.85% | 30,695,581 |
| Oct 5, 2026 | 8.10 | 8.77 | 7.19 | 7.74 | 7.74 | -3.01% | 78,796,754 |
| Oct 2, 2026 | 7.94 | 8.67 | 7.65 | 7.98 | 7.98 | 1.14% | 29,637,166 |
| Oct 1, 2026 | 7.18 | 7.89 | 7.13 | 7.89 | 7.89 | 9.89% | 31,478,667 |
| Sep 30, 2026 | 6.82 | 8.17 | 6.82 | 7.18 | 7.18 | -5.15% | 67,569,347 |
| Sep 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -9.99% | 27,056,322 |
| Sep 28, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -9.96% | 1,638,464 |
| Sep 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -9.93% | 970,109 |
| Sep 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -9.98% | 446,469 |
| Sep 23, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -10.00% | 501,007 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -9.99% | 345,690 |
| Sep 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -10.00% | 264,762 |
| Sep 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -9.97% | 432,027 |
| Sep 17, 2026 | 18.00 | 19.77 | 17.55 | 17.55 | 17.55 | -10.00% | 8,421,823 |
| Sep 16, 2026 | 21.68 | 21.76 | 19.50 | 19.50 | 19.50 | -9.97% | 8,459,756 |
| Sep 15, 2026 | 22.30 | 23.98 | 21.64 | 21.66 | 21.66 | -2.78% | 10,819,055 |
| Sep 14, 2026 | 21.50 | 22.28 | 21.06 | 22.28 | 22.28 | 3.24% | 8,845,759 |
| Sep 11, 2026 | 22.60 | 22.68 | 21.48 | 21.58 | 21.58 | -3.83% | 6,916,158 |
| Sep 10, 2026 | 23.32 | 23.50 | 22.26 | 22.44 | 22.44 | -4.51% | 6,505,726 |
| Sep 9, 2026 | 22.78 | 24.18 | 22.54 | 23.50 | 23.50 | 3.43% | 13,744,422 |
| Sep 8, 2026 | 22.56 | 23.22 | 22.30 | 22.72 | 22.72 | 0.69% | 8,186,747 |
| Sep 7, 2026 | 23.24 | 23.46 | 22.08 | 22.60 | 22.56 | -3.42% | 15,124,205 |
| Sep 4, 2026 | 24.52 | 24.90 | 23.40 | 23.40 | 23.36 | -10.00% | 12,480,078 |
| Sep 3, 2026 | 28.16 | 28.66 | 25.40 | 26.00 | 25.96 | -7.67% | 27,147,685 |
| Sep 2, 2026 | 29.30 | 30.30 | 28.16 | 28.16 | 28.12 | -9.86% | 22,673,076 |
| Sep 1, 2026 | 32.00 | 34.20 | 29.30 | 31.24 | 31.19 | -4.00% | 69,952,337 |
| Aug 31, 2026 | 32.00 | 34.26 | 31.04 | 32.54 | 32.49 | 1.62% | 22,462,557 |
| Aug 28, 2026 | 32.40 | 33.44 | 31.82 | 32.02 | 31.97 | -1.17% | 18,929,082 |
| Aug 27, 2026 | 32.00 | 33.14 | 31.84 | 32.40 | 32.35 | 1.44% | 24,636,215 |
| Aug 26, 2026 | 32.12 | 33.42 | 30.70 | 31.94 | 31.89 | -4.88% | 49,156,927 |
| Aug 25, 2026 | 34.96 | 37.12 | 33.58 | 33.58 | 33.53 | -9.97% | 37,646,332 |
| Aug 24, 2026 | 34.32 | 37.34 | 33.96 | 37.30 | 37.24 | 2.81% | 42,146,866 |
| Aug 21, 2026 | 38.00 | 39.76 | 36.28 | 36.28 | 36.22 | -9.98% | 24,551,700 |
| Aug 20, 2026 | 37.80 | 40.78 | 36.32 | 40.30 | 40.24 | 5.83% | 68,082,283 |
| Aug 19, 2026 | 39.90 | 42.62 | 38.08 | 38.08 | 38.02 | -9.98% | 32,911,615 |
| Aug 18, 2026 | 44.36 | 49.78 | 42.30 | 42.30 | 42.23 | -10.00% | 29,234,177 |
| Aug 17, 2026 | 44.28 | 47.70 | 43.88 | 47.00 | 46.93 | 6.19% | 30,472,091 |
| Aug 14, 2026 | 45.10 | 46.50 | 43.90 | 44.26 | 44.19 | -8.10% | 27,365,078 |
| Aug 13, 2026 | 52.40 | 54.00 | 48.16 | 48.16 | 48.08 | -9.98% | 19,208,341 |
| Aug 12, 2026 | 52.30 | 55.85 | 51.00 | 53.50 | 53.42 | 2.98% | 15,054,081 |
| Aug 11, 2026 | 48.90 | 53.75 | 46.72 | 51.95 | 51.87 | 0.10% | 31,484,048 |
| Aug 10, 2026 | 54.00 | 58.95 | 51.90 | 51.90 | 51.82 | -9.90% | 21,303,231 |