Lydia Holding A.S. (IST:LYDHO)
Turkey · Delayed Price · Currency is TRY 191.00
+3.40 (1.81%)
At close: May 25, 2026
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 187.00 | 195.70 | 186.50 | 192.80 | - | 2.77% | 66,462 |
| May 22, 2026 | 177.60 | 190.30 | 177.60 | 187.60 | 187.60 | 5.63% | 574,834 |
| May 21, 2026 | 199.70 | 201.90 | 177.60 | 177.60 | 177.60 | -9.98% | 525,537 |
| May 20, 2026 | 198.10 | 212.00 | 195.00 | 197.30 | 197.30 | -0.40% | 1,515,026 |
| May 18, 2026 | 197.10 | 199.90 | 191.40 | 198.10 | 198.10 | 1.59% | 514,691 |
| May 15, 2026 | 194.80 | 197.10 | 192.00 | 195.00 | 195.00 | - | 388,765 |
| May 14, 2026 | 194.00 | 198.50 | 194.00 | 195.00 | 195.00 | 0.52% | 241,066 |
| May 13, 2026 | 196.90 | 197.50 | 191.50 | 194.00 | 194.00 | -0.26% | 603,565 |
| May 12, 2026 | 194.00 | 200.00 | 192.30 | 194.50 | 194.50 | -1.27% | 323,915 |
| May 11, 2026 | 200.20 | 201.60 | 193.00 | 197.00 | 197.00 | -1.70% | 342,847 |
| May 8, 2026 | 200.20 | 203.00 | 197.30 | 200.40 | 200.40 | 0.30% | 297,183 |
| May 7, 2026 | 196.00 | 200.20 | 195.10 | 199.80 | 199.80 | 2.46% | 353,637 |
| May 6, 2026 | 194.00 | 197.00 | 193.70 | 195.00 | 195.00 | 0.98% | 284,905 |
| May 5, 2026 | 198.80 | 200.40 | 193.00 | 193.10 | 193.10 | -2.57% | 326,729 |
| May 4, 2026 | 196.30 | 200.00 | 192.70 | 198.20 | 198.20 | 0.97% | 424,163 |
| Apr 30, 2026 | 188.90 | 197.90 | 188.40 | 196.30 | 196.30 | 4.08% | 398,325 |
| Apr 29, 2026 | 192.00 | 194.00 | 188.20 | 188.60 | 188.60 | -2.03% | 240,655 |
| Apr 28, 2026 | 190.20 | 203.60 | 185.20 | 192.50 | 192.50 | 1.21% | 1,025,299 |
| Apr 27, 2026 | 194.20 | 196.40 | 187.30 | 190.20 | 190.20 | -2.46% | 457,675 |
| Apr 24, 2026 | 197.50 | 199.20 | 194.40 | 195.00 | 195.00 | -1.61% | 256,113 |
| Apr 22, 2026 | 199.90 | 202.30 | 194.90 | 198.20 | 198.20 | 0.10% | 494,432 |
| Apr 21, 2026 | 208.10 | 208.80 | 197.70 | 198.00 | 198.00 | -4.58% | 562,324 |
| Apr 20, 2026 | 200.00 | 212.00 | 191.00 | 207.50 | 207.50 | 3.75% | 808,512 |
| Apr 17, 2026 | 185.00 | 200.50 | 185.00 | 200.00 | 200.00 | 8.11% | 986,776 |
| Apr 16, 2026 | 184.80 | 187.50 | 182.10 | 185.00 | 185.00 | 0.11% | 397,732 |
| Apr 15, 2026 | 185.60 | 186.00 | 183.50 | 184.80 | 184.80 | -0.43% | 330,500 |
| Apr 14, 2026 | 187.00 | 188.00 | 183.50 | 185.60 | 185.60 | 0.49% | 527,195 |
| Apr 13, 2026 | 185.90 | 188.70 | 183.00 | 184.70 | 184.70 | -0.70% | 591,225 |
| Apr 10, 2026 | 185.30 | 188.90 | 185.10 | 186.00 | 186.00 | 0.59% | 463,508 |
| Apr 9, 2026 | 186.20 | 186.20 | 183.10 | 184.90 | 184.90 | -0.54% | 369,567 |
| Apr 8, 2026 | 187.30 | 192.00 | 185.70 | 185.90 | 185.90 | 1.03% | 544,700 |
| Apr 7, 2026 | 184.70 | 186.00 | 181.80 | 184.00 | 184.00 | -0.05% | 620,027 |
| Apr 6, 2026 | 184.90 | 188.40 | 183.20 | 184.10 | 184.10 | -0.32% | 533,300 |
| Apr 3, 2026 | 183.00 | 186.00 | 182.10 | 184.70 | 184.70 | 0.71% | 721,530 |
| Apr 2, 2026 | 183.60 | 188.20 | 181.30 | 183.40 | 183.40 | -0.05% | 614,897 |
| Apr 1, 2026 | 184.60 | 187.60 | 183.50 | 183.50 | 183.50 | 0.27% | 730,770 |
| Mar 31, 2026 | 187.00 | 188.70 | 183.00 | 183.00 | 183.00 | -1.35% | 594,591 |
| Mar 30, 2026 | 187.80 | 193.50 | 180.30 | 185.50 | 185.50 | -1.12% | 962,976 |
| Mar 27, 2026 | 195.00 | 197.20 | 187.10 | 187.60 | 187.60 | -3.65% | 725,582 |
| Mar 26, 2026 | 190.90 | 198.60 | 188.70 | 194.70 | 194.70 | 1.99% | 972,240 |
| Mar 25, 2026 | 190.40 | 192.50 | 188.20 | 190.90 | 190.90 | 0.85% | 606,852 |
| Mar 24, 2026 | 192.80 | 192.80 | 189.30 | 189.30 | 189.30 | -1.92% | 446,208 |
| Mar 23, 2026 | 195.70 | 195.70 | 190.10 | 193.00 | 193.00 | -2.03% | 663,107 |
| Mar 19, 2026 | 193.00 | 197.00 | 191.10 | 197.00 | 197.00 | 1.91% | 156,808 |
| Mar 18, 2026 | 193.50 | 194.40 | 188.00 | 193.30 | 193.30 | 0.42% | 564,436 |
| Mar 17, 2026 | 192.90 | 196.30 | 190.10 | 192.50 | 192.50 | - | 475,597 |
| Mar 16, 2026 | 193.90 | 195.00 | 187.80 | 192.50 | 192.50 | 0.26% | 617,482 |
| Mar 13, 2026 | 194.80 | 195.70 | 187.50 | 192.00 | 192.00 | -1.44% | 957,113 |
| Mar 12, 2026 | 200.00 | 205.00 | 193.10 | 194.80 | 194.80 | -3.13% | 1,555,014 |
| Mar 11, 2026 | 210.80 | 214.50 | 201.00 | 201.10 | 201.10 | -4.56% | 2,697,408 |