Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 126.00
-2.10 (-1.64%)
At close: Oct 8, 2025
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 128.10 | 129.30 | 126.00 | 126.00 | 126.00 | -1.64% | 429,479 |
| Oct 7, 2025 | 134.50 | 136.60 | 128.10 | 128.10 | 128.10 | -5.39% | 823,824 |
| Oct 6, 2025 | 130.70 | 136.50 | 128.20 | 135.40 | 135.40 | 5.12% | 1,140,189 |
| Oct 3, 2025 | 126.00 | 133.30 | 125.00 | 128.80 | 128.80 | 2.96% | 1,223,778 |
| Oct 2, 2025 | 128.00 | 131.50 | 124.90 | 125.10 | 125.10 | -1.73% | 492,397 |
| Oct 1, 2025 | 127.90 | 131.90 | 125.40 | 127.30 | 127.30 | 1.11% | 865,804 |
| Sep 30, 2025 | 127.10 | 132.60 | 125.60 | 125.90 | 125.90 | -0.87% | 600,091 |
| Sep 29, 2025 | 127.80 | 131.80 | 125.70 | 127.00 | 127.00 | -0.94% | 467,923 |
| Sep 26, 2025 | 133.30 | 134.50 | 128.00 | 128.20 | 128.20 | -3.83% | 457,388 |
| Sep 25, 2025 | 133.20 | 135.00 | 132.00 | 133.30 | 133.30 | 0.15% | 667,387 |
| Sep 24, 2025 | 137.50 | 139.00 | 131.60 | 133.10 | 133.10 | -2.99% | 898,005 |
| Sep 23, 2025 | 141.00 | 141.80 | 137.20 | 137.20 | 137.20 | -3.31% | 612,052 |
| Sep 22, 2025 | 139.00 | 144.40 | 137.20 | 141.90 | 141.90 | 3.35% | 1,624,403 |
| Sep 19, 2025 | 138.20 | 143.20 | 135.50 | 137.30 | 137.30 | -0.65% | 1,045,585 |
| Sep 18, 2025 | 145.70 | 145.70 | 137.40 | 138.20 | 138.20 | 4.30% | 1,679,491 |
| Sep 17, 2025 | 120.80 | 132.50 | 119.30 | 132.50 | 132.50 | 9.96% | 1,600,285 |
| Sep 16, 2025 | 119.00 | 122.20 | 117.90 | 120.50 | 120.50 | 1.77% | 1,053,665 |
| Sep 15, 2025 | 113.00 | 120.20 | 110.90 | 118.40 | 118.40 | 5.53% | 1,082,666 |
| Sep 12, 2025 | 113.80 | 114.80 | 112.20 | 112.20 | 112.20 | -1.58% | 701,698 |
| Sep 11, 2025 | 117.70 | 119.00 | 113.80 | 114.00 | 114.00 | -3.55% | 718,658 |
| Sep 10, 2025 | 117.00 | 119.00 | 113.90 | 118.20 | 118.20 | 1.03% | 907,245 |
| Sep 9, 2025 | 118.50 | 120.60 | 116.10 | 117.00 | 117.00 | -1.10% | 803,877 |
| Sep 8, 2025 | 121.70 | 122.00 | 118.00 | 118.30 | 118.30 | -4.21% | 873,245 |
| Sep 5, 2025 | 124.50 | 125.50 | 120.70 | 123.50 | 123.50 | -0.40% | 976,289 |
| Sep 4, 2025 | 124.80 | 127.40 | 122.90 | 124.00 | 124.00 | -0.64% | 639,266 |
| Sep 3, 2025 | 126.00 | 127.30 | 122.80 | 124.80 | 124.80 | -0.56% | 489,140 |
| Sep 2, 2025 | 130.40 | 131.90 | 122.00 | 125.50 | 125.50 | -3.68% | 1,198,011 |
| Sep 1, 2025 | 129.50 | 134.80 | 127.10 | 130.30 | 130.30 | 0.23% | 778,634 |
| Aug 29, 2025 | 132.40 | 134.50 | 130.00 | 130.00 | 130.00 | -1.44% | 674,475 |
| Aug 28, 2025 | 131.20 | 135.70 | 129.20 | 131.90 | 131.90 | 0.53% | 907,848 |
| Aug 27, 2025 | 136.20 | 137.20 | 129.80 | 131.20 | 131.20 | -3.60% | 769,101 |
| Aug 26, 2025 | 136.90 | 137.00 | 132.70 | 136.10 | 136.10 | -0.37% | 698,190 |
| Aug 25, 2025 | 137.50 | 139.90 | 135.10 | 136.60 | 136.60 | 0.22% | 699,126 |
| Aug 22, 2025 | 137.10 | 140.50 | 135.90 | 136.30 | 136.30 | -0.51% | 565,905 |
| Aug 21, 2025 | 140.00 | 141.80 | 134.50 | 137.00 | 137.00 | -2.84% | 1,034,797 |
| Aug 20, 2025 | 141.00 | 144.00 | 137.40 | 141.00 | 141.00 | 0.79% | 1,270,757 |
| Aug 19, 2025 | 149.00 | 149.00 | 138.10 | 139.90 | 139.90 | -3.78% | 1,772,365 |
| Aug 18, 2025 | 132.50 | 145.70 | 132.10 | 145.40 | 145.40 | 9.74% | 2,026,148 |
| Aug 15, 2025 | 127.70 | 134.60 | 123.20 | 132.50 | 132.50 | 3.76% | 1,086,659 |
| Aug 14, 2025 | 133.60 | 134.90 | 127.40 | 127.70 | 127.70 | -4.42% | 999,856 |
| Aug 13, 2025 | 134.30 | 138.10 | 132.30 | 133.60 | 133.60 | -0.89% | 991,087 |
| Aug 12, 2025 | 134.70 | 136.60 | 131.10 | 134.80 | 134.80 | 0.15% | 907,167 |
| Aug 11, 2025 | 140.00 | 140.00 | 133.50 | 134.60 | 134.60 | 2.05% | 852,941 |
| Aug 8, 2025 | 138.50 | 138.50 | 130.30 | 131.90 | 131.90 | -4.77% | 957,430 |
| Aug 7, 2025 | 131.00 | 140.00 | 131.00 | 138.50 | 138.50 | 7.20% | 1,648,655 |
| Aug 6, 2025 | 131.70 | 132.70 | 127.70 | 129.20 | 129.20 | -1.37% | 663,406 |
| Aug 5, 2025 | 138.00 | 139.90 | 131.00 | 131.00 | 131.00 | -5.07% | 1,129,483 |
| Aug 4, 2025 | 132.00 | 140.90 | 127.70 | 138.00 | 138.00 | 4.55% | 1,713,021 |
| Aug 1, 2025 | 130.70 | 133.70 | 129.00 | 132.00 | 132.00 | 1.85% | 1,683,969 |
| Jul 31, 2025 | 117.90 | 129.60 | 117.70 | 129.60 | 129.60 | 9.92% | 2,210,349 |