LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 9.34
-1.03 (-9.93%)
At close: Sep 25, 2026
LDR Turizm A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 57.60 | 63.10 | 57.60 | 57.60 | 57.51 | -10.00% | 32,884,979 |
| Aug 6, 2026 | 64.20 | 69.80 | 64.00 | 64.00 | 63.90 | -9.99% | 9,998,344 |
| Aug 5, 2026 | 74.00 | 77.35 | 71.10 | 71.10 | 70.99 | -10.00% | 7,675,132 |
| Aug 4, 2026 | 82.00 | 86.00 | 78.95 | 79.00 | 78.88 | -9.92% | 18,916,603 |
| Aug 3, 2026 | 97.40 | 99.00 | 87.65 | 87.70 | 87.56 | -9.91% | 32,780,550 |
| Jul 31, 2026 | 94.50 | 98.20 | 91.00 | 97.35 | 97.20 | 3.07% | 13,843,857 |
| Jul 30, 2026 | 94.35 | 96.20 | 91.10 | 94.45 | 94.30 | 0.11% | 7,699,031 |
| Jul 29, 2026 | 94.15 | 96.05 | 93.70 | 94.35 | 94.20 | 0.27% | 5,700,621 |
| Jul 28, 2026 | 94.00 | 97.40 | 93.50 | 94.10 | 93.95 | -3.29% | 7,169,021 |
| Jul 27, 2026 | 102.10 | 103.90 | 97.15 | 97.30 | 97.15 | -4.70% | 12,486,586 |
| Jul 24, 2026 | 106.00 | 107.50 | 102.00 | 102.10 | 101.94 | -6.76% | 6,884,801 |
| Jul 23, 2026 | 114.00 | 115.20 | 109.00 | 109.50 | 109.33 | -9.58% | 12,606,474 |
| Jul 22, 2026 | 121.00 | 124.40 | 115.20 | 121.10 | 120.91 | - | 8,968,400 |
| Jul 21, 2026 | 115.00 | 122.30 | 114.10 | 121.10 | 120.91 | 5.30% | 9,969,295 |
| Jul 20, 2026 | 110.60 | 115.40 | 110.60 | 115.00 | 114.82 | 2.95% | 1,259,208 |