Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 132.50
+12.00 (9.96%)
At close: Sep 17, 2025
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 120.80 | 132.50 | 119.30 | 132.50 | - | 9.96% | 1,600,285 |
| Sep 16, 2025 | 119.00 | 122.20 | 117.90 | 120.50 | - | 1.77% | 1,053,665 |
| Sep 15, 2025 | 113.00 | 120.20 | 110.90 | 118.40 | - | 5.53% | 1,082,666 |
| Sep 12, 2025 | 113.80 | 114.80 | 112.20 | 112.20 | - | -1.58% | 701,698 |
| Sep 11, 2025 | 117.70 | 119.00 | 113.80 | 114.00 | - | -3.55% | 718,658 |
| Sep 10, 2025 | 117.00 | 119.00 | 113.90 | 118.20 | - | 1.03% | 907,245 |
| Sep 9, 2025 | 118.50 | 120.60 | 116.10 | 117.00 | - | -1.10% | 803,877 |
| Sep 8, 2025 | 121.70 | 122.00 | 118.00 | 118.30 | - | -4.21% | 873,245 |
| Sep 5, 2025 | 124.50 | 125.50 | 120.70 | 123.50 | - | -0.40% | 976,289 |
| Sep 4, 2025 | 124.80 | 127.40 | 122.90 | 124.00 | - | -0.64% | 639,266 |
| Sep 3, 2025 | 126.00 | 127.30 | 122.80 | 124.80 | - | -0.56% | 489,140 |
| Sep 2, 2025 | 130.40 | 131.90 | 122.00 | 125.50 | - | -3.68% | 1,198,011 |
| Sep 1, 2025 | 129.50 | 134.80 | 127.10 | 130.30 | - | 0.23% | 778,634 |
| Aug 29, 2025 | 132.40 | 134.50 | 130.00 | 130.00 | - | -1.44% | 674,475 |
| Aug 28, 2025 | 131.20 | 135.70 | 129.20 | 131.90 | - | 0.53% | 907,848 |
| Aug 27, 2025 | 136.20 | 137.20 | 129.80 | 131.20 | - | -3.60% | 769,101 |
| Aug 26, 2025 | 136.90 | 137.00 | 132.70 | 136.10 | - | -0.37% | 698,190 |
| Aug 25, 2025 | 137.50 | 139.90 | 135.10 | 136.60 | - | 0.22% | 699,126 |
| Aug 22, 2025 | 137.10 | 140.50 | 135.90 | 136.30 | - | -0.51% | 565,905 |
| Aug 21, 2025 | 140.00 | 141.80 | 134.50 | 137.00 | - | -2.84% | 1,034,797 |
| Aug 20, 2025 | 141.00 | 144.00 | 137.40 | 141.00 | - | 0.79% | 1,270,757 |
| Aug 19, 2025 | 149.00 | 149.00 | 138.10 | 139.90 | - | -3.78% | 1,772,365 |
| Aug 18, 2025 | 132.50 | 145.70 | 132.10 | 145.40 | - | 9.74% | 2,026,148 |
| Aug 15, 2025 | 127.70 | 134.60 | 123.20 | 132.50 | - | 3.76% | 1,086,659 |
| Aug 14, 2025 | 133.60 | 134.90 | 127.40 | 127.70 | - | -4.42% | 999,856 |
| Aug 13, 2025 | 134.30 | 138.10 | 132.30 | 133.60 | - | -0.89% | 991,087 |
| Aug 12, 2025 | 134.70 | 136.60 | 131.10 | 134.80 | - | 0.15% | 907,167 |
| Aug 11, 2025 | 140.00 | 140.00 | 133.50 | 134.60 | - | 2.05% | 852,941 |
| Aug 8, 2025 | 138.50 | 138.50 | 130.30 | 131.90 | - | -4.77% | 957,430 |
| Aug 7, 2025 | 131.00 | 140.00 | 131.00 | 138.50 | - | 7.20% | 1,648,655 |
| Aug 6, 2025 | 131.70 | 132.70 | 127.70 | 129.20 | - | -1.37% | 663,406 |
| Aug 5, 2025 | 138.00 | 139.90 | 131.00 | 131.00 | - | -5.07% | 1,129,483 |
| Aug 4, 2025 | 132.00 | 140.90 | 127.70 | 138.00 | - | 4.55% | 1,713,021 |
| Aug 1, 2025 | 130.70 | 133.70 | 129.00 | 132.00 | - | 1.85% | 1,683,969 |
| Jul 31, 2025 | 117.90 | 129.60 | 117.70 | 129.60 | - | 9.92% | 2,210,349 |
| Jul 30, 2025 | 130.80 | 130.90 | 117.80 | 117.90 | - | -9.10% | 2,098,674 |
| Jul 29, 2025 | 137.50 | 138.90 | 128.50 | 129.70 | - | 2.69% | 3,866,656 |
| Jul 28, 2025 | 116.00 | 126.30 | 116.00 | 126.30 | - | 9.92% | 1,583,467 |
| Jul 25, 2025 | 109.50 | 114.90 | 105.50 | 114.90 | - | 8.70% | 2,688,203 |
| Jul 24, 2025 | 107.50 | 107.80 | 104.90 | 105.70 | - | -1.40% | 917,718 |
| Jul 23, 2025 | 104.90 | 111.20 | 103.10 | 107.20 | - | 3.28% | 3,381,522 |
| Jul 22, 2025 | 105.00 | 106.50 | 102.40 | 103.80 | - | -0.86% | 1,122,777 |
| Jul 21, 2025 | 102.50 | 111.50 | 102.30 | 104.70 | - | 3.25% | 4,607,850 |
| Jul 18, 2025 | 102.40 | 104.70 | 101.20 | 101.40 | - | -0.59% | 1,139,634 |
| Jul 17, 2025 | 105.10 | 106.50 | 101.00 | 102.00 | - | -2.49% | 1,062,651 |
| Jul 16, 2025 | 110.20 | 112.20 | 103.80 | 104.60 | - | -4.74% | 2,294,903 |
| Jul 14, 2025 | 114.00 | 116.00 | 108.70 | 109.80 | - | -1.08% | 2,864,008 |
| Jul 11, 2025 | 103.00 | 111.90 | 103.00 | 111.00 | - | 8.72% | 3,193,258 |
| Jul 10, 2025 | 99.50 | 105.30 | 98.70 | 102.10 | - | 3.39% | 2,042,143 |
| Jul 9, 2025 | 95.30 | 104.80 | 94.60 | 98.75 | - | 3.62% | 4,080,389 |