Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 182.00
-2.20 (-1.19%)
At close: Nov 7, 2025
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |