Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 181.00
+8.00 (4.62%)
At close: Dec 5, 2025
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 183.00 | 172.20 | 181.00 | 181.00 | 4.62% | 1,254,990 |
| Dec 4, 2025 | 171.50 | 174.50 | 169.00 | 173.00 | 173.00 | 0.52% | 607,335 |
| Dec 3, 2025 | 171.10 | 175.50 | 168.80 | 172.10 | 172.10 | 0.47% | 513,330 |
| Dec 2, 2025 | 170.00 | 178.00 | 169.50 | 171.30 | 171.30 | 1.00% | 777,115 |
| Dec 1, 2025 | 173.90 | 175.20 | 167.10 | 169.60 | 169.60 | -2.53% | 909,250 |
| Nov 28, 2025 | 184.20 | 186.90 | 174.00 | 174.00 | 174.00 | -5.33% | 805,664 |
| Nov 27, 2025 | 185.40 | 191.00 | 182.60 | 183.80 | 183.80 | -0.65% | 1,444,220 |
| Nov 26, 2025 | 182.60 | 192.00 | 182.10 | 185.00 | 185.00 | -0.54% | 1,893,091 |
| Nov 25, 2025 | 193.90 | 193.90 | 179.40 | 186.00 | 186.00 | -4.52% | 1,513,356 |
| Nov 24, 2025 | 181.50 | 194.90 | 180.00 | 194.80 | 194.80 | 7.33% | 2,528,345 |
| Nov 21, 2025 | 180.00 | 183.90 | 177.70 | 181.50 | 181.50 | -0.11% | 624,566 |
| Nov 20, 2025 | 186.10 | 188.00 | 180.50 | 181.70 | 181.70 | -2.21% | 829,316 |
| Nov 19, 2025 | 185.00 | 194.80 | 181.80 | 185.80 | 185.80 | 1.81% | 1,536,880 |
| Nov 18, 2025 | 191.30 | 191.30 | 180.90 | 182.50 | 182.50 | -3.44% | 886,030 |
| Nov 17, 2025 | 179.00 | 195.30 | 178.20 | 189.00 | 189.00 | 6.42% | 2,482,962 |
| Nov 14, 2025 | 185.40 | 186.60 | 170.00 | 177.60 | 177.60 | 0.06% | 1,435,251 |
| Nov 13, 2025 | 185.00 | 185.50 | 175.10 | 177.50 | 177.50 | -3.43% | 1,059,925 |
| Nov 12, 2025 | 193.50 | 197.00 | 180.80 | 183.80 | 183.80 | -3.72% | 1,497,738 |
| Nov 11, 2025 | 207.00 | 215.60 | 187.50 | 190.90 | 190.90 | -4.65% | 3,558,121 |
| Nov 10, 2025 | 179.50 | 200.20 | 177.50 | 200.20 | 200.20 | 10.00% | 2,771,791 |
| Nov 7, 2025 | 186.00 | 192.60 | 178.90 | 182.00 | 182.00 | -1.19% | 2,675,077 |
| Nov 6, 2025 | 175.50 | 196.00 | 167.70 | 184.20 | 184.20 | 1.04% | 4,243,174 |
| Nov 5, 2025 | 200.00 | 207.00 | 182.30 | 182.30 | 182.30 | -9.98% | 2,950,152 |
| Nov 4, 2025 | 213.70 | 226.10 | 197.80 | 202.50 | 202.50 | -5.24% | 6,002,110 |
| Nov 3, 2025 | 200.20 | 213.70 | 191.90 | 213.70 | 213.70 | 9.98% | 4,802,592 |
| Oct 31, 2025 | 194.30 | 194.30 | 177.60 | 194.30 | 194.30 | 9.96% | 3,918,256 |
| Oct 30, 2025 | 167.50 | 176.70 | 165.80 | 176.70 | 176.70 | 9.96% | 1,587,957 |
| Oct 28, 2025 | 153.40 | 160.70 | 152.50 | 160.70 | 160.70 | 9.99% | 2,958,709 |
| Oct 27, 2025 | 137.10 | 146.10 | 137.10 | 146.10 | 146.10 | 9.93% | 819,381 |
| Oct 24, 2025 | 121.30 | 132.90 | 121.30 | 132.90 | 132.90 | 9.93% | 1,418,146 |
| Oct 23, 2025 | 123.10 | 126.00 | 120.90 | 120.90 | 120.90 | -2.03% | 401,780 |
| Oct 22, 2025 | 121.40 | 128.30 | 120.00 | 123.40 | 123.40 | 2.83% | 1,046,825 |
| Oct 21, 2025 | 121.80 | 122.80 | 119.90 | 120.00 | 120.00 | -1.48% | 320,578 |
| Oct 20, 2025 | 118.40 | 123.30 | 116.90 | 121.80 | 121.80 | 2.87% | 573,259 |
| Oct 17, 2025 | 117.80 | 119.00 | 113.20 | 118.40 | 118.40 | 0.42% | 611,470 |
| Oct 16, 2025 | 123.40 | 124.90 | 117.50 | 117.90 | 117.90 | -5.91% | 717,606 |
| Oct 15, 2025 | 118.30 | 128.60 | 118.30 | 125.30 | 125.30 | 6.19% | 2,215,366 |
| Oct 14, 2025 | 120.60 | 122.50 | 117.70 | 118.00 | 118.00 | -1.99% | 409,890 |
| Oct 13, 2025 | 121.20 | 126.10 | 119.00 | 120.40 | 120.40 | -1.79% | 687,561 |
| Oct 10, 2025 | 124.20 | 124.90 | 121.30 | 122.60 | 122.60 | -0.81% | 487,329 |
| Oct 9, 2025 | 126.00 | 128.30 | 123.40 | 123.60 | 123.60 | -1.90% | 658,832 |
| 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 |