Lider Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.71	2.86	2.64	2.72	2.72	0.37%	67,671,677
Jan 15, 2026	2.52	2.71	2.49	2.71	2.71	9.72%	62,708,620
Jan 14, 2026	2.43	2.54	2.31	2.47	2.47	1.60%	35,580,260
Jan 13, 2026	2.40	2.43	2.36	2.43	2.43	1.93%	19,259,334
Jan 12, 2026	2.33	2.39	2.32	2.39	2.38	2.23%	21,222,122
Jan 9, 2026	2.37	2.38	2.29	2.33	2.33	-0.89%	15,819,751
Jan 8, 2026	2.28	2.37	2.27	2.35	2.35	2.93%	8,493,298
Jan 7, 2026	2.30	2.35	2.28	2.29	2.29	-0.22%	9,688,436
Jan 6, 2026	2.28	2.32	2.26	2.29	2.29	0.66%	8,763,498
Jan 5, 2026	2.34	2.37	2.24	2.28	2.28	-2.61%	16,883,774
Jan 2, 2026	2.34	2.40	2.31	2.34	2.34	-	19,920,439
Dec 31, 2025	2.31	2.34	2.25	2.34	2.34	3.36%	13,640,282
Dec 30, 2025	2.15	2.26	2.14	2.26	2.26	5.50%	13,355,141
Dec 29, 2025	2.18	2.20	2.14	2.14	2.14	-1.15%	8,593,025
Dec 26, 2025	2.14	2.17	2.12	2.17	2.17	1.45%	8,992,725
Dec 25, 2025	2.17	2.18	2.14	2.14	2.14	-1.43%	9,396,086
Dec 24, 2025	2.21	2.23	2.12	2.17	2.17	-1.86%	21,112,571
Dec 23, 2025	2.23	2.24	2.21	2.21	2.21	-0.72%	8,450,626
Dec 22, 2025	2.24	2.27	2.21	2.23	2.23	-0.89%	9,261,161
Dec 19, 2025	2.27	2.27	2.21	2.25	2.25	-	7,462,191
Dec 18, 2025	2.23	2.26	2.21	2.25	2.25	0.67%	7,984,912
Dec 17, 2025	2.19	2.24	2.19	2.23	2.23	1.87%	7,213,747
Dec 16, 2025	2.24	2.25	2.19	2.19	2.19	-2.06%	7,047,494
Dec 15, 2025	2.25	2.28	2.23	2.24	2.24	-0.22%	8,852,894
Dec 12, 2025	2.17	2.25	2.16	2.24	2.24	2.85%	9,373,861
Dec 11, 2025	2.23	2.26	2.18	2.18	2.18	-2.11%	10,111,484
Dec 10, 2025	2.28	2.30	2.22	2.23	2.23	-2.45%	11,685,637
Dec 9, 2025	2.25	2.28	2.23	2.28	2.28	1.60%	8,856,999
Dec 8, 2025	2.24	2.28	2.22	2.25	2.25	0.45%	9,634,620
Dec 5, 2025	2.29	2.31	2.20	2.24	2.24	-2.02%	23,553,815
Dec 4, 2025	2.30	2.32	2.27	2.28	2.28	-0.65%	10,853,161
Dec 3, 2025	2.32	2.34	2.29	2.30	2.30	-0.91%	10,024,196
Dec 2, 2025	2.36	2.40	2.32	2.32	2.32	-1.95%	15,388,363
Dec 1, 2025	2.34	2.40	2.33	2.36	2.36	0.85%	20,176,922
Nov 28, 2025	2.31	2.36	2.31	2.34	2.34	0.69%	9,910,032
Nov 27, 2025	2.29	2.35	2.28	2.33	2.33	2.02%	15,860,344
Nov 26, 2025	2.32	2.33	2.28	2.28	2.28	-1.13%	13,087,429
Nov 25, 2025	2.35	2.36	2.29	2.31	2.31	-1.95%	13,559,697
Nov 24, 2025	2.33	2.39	2.30	2.35	2.35	0.21%	20,886,761
Nov 21, 2025	2.37	2.41	2.32	2.35	2.35	-1.26%	13,540,460
Nov 20, 2025	2.46	2.47	2.36	2.38	2.38	-2.94%	24,786,371
Nov 19, 2025	2.39	2.46	2.37	2.45	2.45	3.46%	40,941,731
Nov 18, 2025	2.38	2.44	2.35	2.37	2.37	0.21%	29,247,795
Nov 17, 2025	2.35	2.42	2.33	2.36	2.36	1.98%	31,507,651
Nov 14, 2025	2.37	2.43	2.30	2.32	2.32	-3.42%	31,771,486
Nov 13, 2025	2.25	2.46	2.24	2.40	2.40	6.86%	61,633,181
Nov 12, 2025	2.33	2.34	2.24	2.25	2.25	-1.79%	36,021,413
Nov 11, 2025	2.21	2.36	2.21	2.29	2.29	5.68%	109,946,596
Nov 10, 2025	2.16	2.23	2.11	2.16	2.16	0.46%	28,798,379
Nov 7, 2025	2.13	2.23	2.08	2.15	2.15	0.98%	26,249,553