LDR Turizm A.S. (IST:LIDER)
Turkey · Delayed Price · Currency is TRY 83.40
-9.25 (-9.98%)
At close: Jun 26, 2026
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.80 | 95.00 | 83.40 | 83.40 | 83.40 | -9.98% | 2,632,887 |
| Jun 25, 2026 | 97.95 | 103.60 | 92.65 | 92.65 | 92.65 | -4.88% | 3,404,169 |
| Jun 24, 2026 | 88.50 | 97.40 | 88.00 | 97.40 | 97.40 | 9.99% | 2,474,115 |
| Jun 23, 2026 | 95.70 | 96.70 | 88.55 | 88.55 | 88.55 | -7.47% | 1,900,442 |
| Jun 22, 2026 | 98.30 | 99.25 | 95.70 | 95.70 | 95.70 | -3.58% | 922,858 |
| Jun 19, 2026 | 100.00 | 103.70 | 95.80 | 99.25 | 99.25 | -4.29% | 1,506,877 |
| Jun 18, 2026 | 107.50 | 107.70 | 103.70 | 103.70 | 103.70 | -3.36% | 663,940 |
| Jun 17, 2026 | 110.50 | 113.80 | 107.30 | 107.30 | 107.30 | -2.63% | 1,181,743 |
| Jun 16, 2026 | 103.80 | 110.40 | 103.40 | 110.20 | 110.20 | 6.27% | 1,313,561 |
| Jun 15, 2026 | 108.90 | 110.70 | 103.70 | 103.70 | 103.70 | -4.78% | 1,310,636 |
| Jun 12, 2026 | 109.20 | 112.00 | 107.80 | 108.90 | 108.90 | -2.51% | 748,240 |
| Jun 11, 2026 | 117.30 | 119.20 | 111.70 | 111.70 | 111.70 | -4.77% | 1,237,805 |
| Jun 10, 2026 | 123.30 | 123.30 | 117.30 | 117.30 | 117.30 | -4.56% | 1,175,725 |
| Jun 9, 2026 | 126.00 | 127.50 | 120.60 | 122.90 | 122.90 | -1.84% | 1,400,682 |
| Jun 8, 2026 | 122.60 | 126.00 | 121.70 | 125.20 | 125.20 | 2.29% | 1,047,017 |
| Jun 5, 2026 | 121.60 | 123.20 | 121.10 | 122.40 | 122.40 | 0.74% | 652,741 |
| Jun 4, 2026 | 121.50 | 123.60 | 121.00 | 121.50 | 121.50 | 0.33% | 1,226,131 |
| Jun 3, 2026 | 119.40 | 123.00 | 118.70 | 121.10 | 121.10 | 1.76% | 948,214 |
| Jun 2, 2026 | 113.80 | 119.50 | 113.80 | 119.00 | 119.00 | 4.85% | 1,303,163 |
| Jun 1, 2026 | 112.50 | 117.40 | 111.40 | 113.50 | 113.50 | -1.22% | 1,297,586 |
| May 26, 2026 | 110.10 | 114.90 | 109.00 | 114.90 | 114.90 | 4.45% | 1,248,720 |
| May 25, 2026 | 110.00 | 112.40 | 107.40 | 110.00 | 110.00 | 0.27% | 978,070 |
| May 22, 2026 | 110.00 | 118.90 | 108.00 | 109.70 | 109.70 | -8.51% | 3,135,044 |
| May 21, 2026 | 128.00 | 129.50 | 119.90 | 119.90 | 119.90 | -6.33% | 1,466,977 |
| May 20, 2026 | 127.40 | 129.10 | 124.60 | 128.00 | 128.00 | 0.47% | 929,619 |
| May 18, 2026 | 125.90 | 129.20 | 124.70 | 127.40 | 127.40 | 1.19% | 801,719 |
| May 15, 2026 | 126.00 | 127.10 | 123.10 | 125.90 | 125.90 | -0.08% | 894,378 |
| May 14, 2026 | 122.50 | 127.00 | 121.70 | 126.00 | 126.00 | 2.94% | 1,335,463 |
| May 13, 2026 | 121.80 | 124.40 | 119.50 | 122.40 | 122.40 | 0.66% | 1,378,112 |
| May 12, 2026 | 120.50 | 124.30 | 119.80 | 121.60 | 121.60 | 1.33% | 1,701,215 |
| May 11, 2026 | 116.00 | 120.30 | 115.80 | 120.00 | 120.00 | 3.81% | 3,909,070 |
| May 8, 2026 | 113.10 | 117.90 | 113.10 | 115.60 | 115.60 | 3.21% | 4,621,158 |
| May 7, 2026 | 108.20 | 116.00 | 108.20 | 112.00 | 112.00 | 3.61% | 1,877,726 |
| May 6, 2026 | 104.30 | 112.50 | 101.10 | 108.10 | 108.10 | 2.31% | 5,302,051 |
| May 5, 2026 | 111.10 | 113.20 | 105.70 | 105.70 | 105.66 | -5.79% | 2,242,042 |
| May 4, 2026 | 117.80 | 125.90 | 112.20 | 112.20 | 112.16 | -5.71% | 2,218,288 |
| Apr 30, 2026 | 112.80 | 120.30 | 109.20 | 119.00 | 118.96 | - | 2,348,262 |
| Apr 29, 2026 | 125.70 | 127.40 | 114.30 | 119.00 | 118.96 | -6.23% | 1,679,393 |
| Apr 28, 2026 | 130.20 | 130.20 | 124.80 | 126.90 | 126.86 | -2.98% | 707,072 |
| Apr 27, 2026 | 137.00 | 140.00 | 130.50 | 130.80 | 130.76 | -4.39% | 1,400,225 |
| Apr 24, 2026 | 138.50 | 139.00 | 133.30 | 136.80 | 136.75 | -3.05% | 1,060,969 |
| Apr 22, 2026 | 144.80 | 150.00 | 138.00 | 141.10 | 141.05 | -3.16% | 1,101,635 |
| Apr 21, 2026 | 149.00 | 151.10 | 142.80 | 145.70 | 145.65 | -2.93% | 928,097 |
| Apr 20, 2026 | 147.50 | 154.10 | 144.00 | 150.10 | 150.05 | 1.01% | 1,286,443 |
| Apr 17, 2026 | 143.00 | 150.20 | 138.20 | 148.60 | 148.55 | 3.63% | 1,806,541 |
| Apr 16, 2026 | 133.50 | 143.40 | 131.60 | 143.40 | 143.35 | 7.82% | 1,085,108 |
| Apr 15, 2026 | 128.60 | 134.30 | 128.50 | 133.00 | 132.96 | 3.42% | 967,611 |
| Apr 14, 2026 | 139.20 | 147.80 | 128.60 | 128.60 | 128.56 | -7.61% | 4,548,358 |
| Apr 13, 2026 | 141.60 | 144.30 | 135.90 | 139.20 | 139.15 | -2.66% | 1,025,726 |
| Apr 10, 2026 | 140.00 | 145.40 | 139.40 | 143.00 | 142.95 | - | 1,316,712 |