Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 26.70
-2.96 (-9.98%)
At close: Oct 23, 2026
Lydia Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -9.98% | 25,807 |
| Oct 22, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -9.96% | 25,566 |
| Oct 21, 2026 | 32.94 | 33.78 | 32.94 | 32.94 | 32.94 | -10.00% | 220,369 |
| Oct 20, 2026 | 36.34 | 38.82 | 36.00 | 36.60 | 36.60 | -3.68% | 1,240,545 |
| Oct 19, 2026 | 33.34 | 39.90 | 33.08 | 38.00 | 38.00 | 3.77% | 3,506,512 |
| Oct 16, 2026 | 37.70 | 38.00 | 36.62 | 36.62 | 36.62 | -9.98% | 335,968 |
| Oct 15, 2026 | 41.90 | 43.48 | 40.68 | 40.68 | 40.68 | -9.96% | 658,891 |
| Oct 14, 2026 | 50.20 | 50.95 | 45.18 | 45.18 | 45.18 | -10.00% | 1,704,745 |
| Oct 13, 2026 | 58.00 | 59.95 | 50.10 | 50.20 | 50.20 | -9.79% | 5,193,604 |
| Oct 12, 2026 | 52.40 | 55.65 | 49.78 | 55.65 | 55.65 | 9.98% | 3,630,512 |
| Oct 9, 2026 | 48.40 | 53.15 | 47.00 | 50.60 | 50.60 | 4.72% | 5,176,211 |
| Oct 8, 2026 | 51.60 | 57.00 | 46.72 | 48.32 | 48.32 | -6.90% | 6,542,121 |
| Oct 7, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 9.96% | 931,518 |
| Oct 6, 2026 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 9.97% | 470,948 |
| Oct 5, 2026 | 39.82 | 42.92 | 39.70 | 42.92 | 42.92 | 9.99% | 492,013 |
| Oct 2, 2026 | 36.38 | 40.16 | 36.38 | 39.02 | 39.02 | 6.85% | 3,415,322 |
| Oct 1, 2026 | 36.52 | 40.00 | 36.52 | 36.52 | 36.52 | -9.96% | 6,452,811 |
| Sep 30, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -9.99% | 7,628 |
| Sep 29, 2026 | 45.06 | 45.84 | 45.06 | 45.06 | 45.06 | -9.97% | 237,140 |
| Sep 28, 2026 | 50.05 | 53.30 | 50.05 | 50.05 | 50.05 | -9.98% | 1,098,176 |
| Sep 25, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -9.96% | 63,880 |
| Sep 24, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -9.99% | 36,509 |
| Sep 23, 2026 | 68.60 | 75.55 | 68.60 | 68.60 | 68.60 | -9.97% | 3,234,130 |
| Sep 22, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -9.98% | 5,432 |
| Sep 21, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -9.99% | 3,643 |
| Sep 18, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -10.00% | 38,237 |
| Sep 17, 2026 | 106.20 | 115.60 | 104.50 | 104.50 | 104.50 | -9.99% | 1,179,176 |
| Sep 16, 2026 | 128.00 | 128.20 | 115.20 | 116.10 | 116.10 | -9.30% | 812,162 |
| Sep 15, 2026 | 135.20 | 136.30 | 127.90 | 128.00 | 128.00 | -4.83% | 205,652 |
| Sep 14, 2026 | 138.00 | 138.50 | 133.30 | 134.50 | 134.50 | -2.89% | 251,356 |
| Sep 11, 2026 | 141.00 | 141.00 | 137.50 | 138.50 | 138.50 | -0.36% | 138,265 |
| Sep 10, 2026 | 141.00 | 144.00 | 138.50 | 139.00 | 139.00 | -1.42% | 210,671 |
| Sep 9, 2026 | 135.70 | 143.50 | 134.60 | 141.00 | 141.00 | 4.44% | 341,283 |
| Sep 8, 2026 | 138.90 | 138.90 | 133.80 | 135.00 | 135.00 | -1.68% | 216,399 |
| Sep 7, 2026 | 149.50 | 151.50 | 136.80 | 137.30 | 137.30 | -5.77% | 845,833 |
| Sep 4, 2026 | 134.00 | 145.70 | 126.60 | 145.70 | 145.70 | 9.96% | 567,957 |
| Sep 3, 2026 | 142.00 | 142.50 | 132.10 | 132.50 | 132.50 | -7.02% | 1,726,634 |
| Sep 2, 2026 | 141.00 | 144.40 | 136.00 | 142.50 | 142.50 | -0.49% | 408,373 |
| Sep 1, 2026 | 147.60 | 149.90 | 133.20 | 143.20 | 143.20 | -3.24% | 727,805 |
| Aug 31, 2026 | 161.70 | 163.10 | 147.00 | 148.00 | 148.00 | -8.47% | 443,026 |
| Aug 28, 2026 | 162.00 | 168.90 | 161.60 | 161.70 | 161.70 | -0.68% | 245,369 |
| Aug 27, 2026 | 169.30 | 169.70 | 162.00 | 162.80 | 162.80 | -3.78% | 266,253 |
| Aug 26, 2026 | 170.70 | 172.60 | 165.00 | 169.20 | 169.20 | -0.88% | 226,568 |
| Aug 25, 2026 | 170.10 | 171.80 | 169.20 | 170.70 | 170.70 | -0.18% | 174,955 |
| Aug 24, 2026 | 172.00 | 173.80 | 171.00 | 171.00 | 171.00 | -0.12% | 356,267 |
| Aug 21, 2026 | 172.80 | 176.70 | 170.90 | 171.20 | 171.20 | -0.87% | 566,840 |
| Aug 20, 2026 | 173.00 | 174.50 | 170.40 | 172.70 | 172.70 | 0.12% | 219,075 |
| Aug 19, 2026 | 170.00 | 175.00 | 168.00 | 172.50 | 172.50 | 1.47% | 544,606 |
| Aug 18, 2026 | 178.00 | 179.20 | 169.20 | 170.00 | 170.00 | -4.97% | 203,541 |
| Aug 17, 2026 | 180.20 | 184.60 | 172.00 | 178.90 | 178.90 | -0.39% | 972,665 |