Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 14.19
-0.18 (-1.25%)
Last updated: Dec 29, 2025, 10:29 AM GMT+3
IST:OZRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 15.28 | 15.29 | 14.05 | 14.37 | 14.37 | -6.14% | 1,258,478 |
| Dec 25, 2025 | 16.15 | 16.19 | 15.25 | 15.31 | 15.31 | -3.77% | 315,020 |
| Dec 24, 2025 | 16.61 | 16.70 | 15.00 | 15.91 | 15.91 | -1.24% | 530,133 |
| Dec 23, 2025 | 16.53 | 16.85 | 16.00 | 16.11 | 16.11 | -2.72% | 359,486 |
| Dec 22, 2025 | 16.92 | 16.92 | 16.00 | 16.56 | 16.56 | -2.13% | 666,407 |
| Dec 19, 2025 | 16.34 | 17.38 | 16.34 | 16.92 | 16.92 | 4.57% | 668,818 |
| Dec 18, 2025 | 16.00 | 16.40 | 15.70 | 16.18 | 16.18 | 3.39% | 435,750 |
| Dec 17, 2025 | 15.93 | 16.50 | 15.53 | 15.65 | 15.65 | -1.76% | 520,281 |
| Dec 16, 2025 | 16.24 | 16.45 | 15.56 | 15.93 | 15.93 | -1.73% | 554,446 |
| Dec 15, 2025 | 14.84 | 16.25 | 14.14 | 16.21 | 16.21 | 9.23% | 1,326,600 |
| Dec 12, 2025 | 14.79 | 15.33 | 14.06 | 14.84 | 14.84 | 0.41% | 499,664 |
| Dec 11, 2025 | 14.80 | 15.84 | 14.67 | 14.78 | 14.78 | 0.61% | 729,629 |
| Dec 10, 2025 | 14.95 | 15.26 | 14.65 | 14.69 | 14.69 | -1.74% | 384,301 |
| Dec 9, 2025 | 15.18 | 15.35 | 14.66 | 14.95 | 14.95 | -1.52% | 512,444 |
| Dec 8, 2025 | 14.30 | 15.65 | 14.00 | 15.18 | 15.18 | 6.15% | 1,270,260 |
| Dec 5, 2025 | 13.45 | 14.59 | 13.30 | 14.30 | 14.30 | 6.72% | 818,445 |
| Dec 4, 2025 | 12.62 | 13.63 | 12.62 | 13.40 | 13.40 | 6.26% | 721,118 |
| Dec 3, 2025 | 12.71 | 13.33 | 12.31 | 12.61 | 12.61 | -0.94% | 584,510 |
| Dec 2, 2025 | 12.50 | 13.31 | 12.13 | 12.73 | 12.73 | 1.84% | 541,058 |
| Dec 1, 2025 | 11.99 | 12.96 | 11.74 | 12.50 | 12.50 | 4.25% | 900,453 |
| Nov 28, 2025 | 12.88 | 13.00 | 11.71 | 11.99 | 11.99 | -7.77% | 1,342,523 |
| Nov 27, 2025 | 14.00 | 14.03 | 12.70 | 13.00 | 13.00 | -7.14% | 1,576,102 |
| Nov 26, 2025 | 12.76 | 14.03 | 12.45 | 14.00 | 14.00 | 9.72% | 2,742,943 |
| Nov 25, 2025 | 11.82 | 12.76 | 11.29 | 12.76 | 12.76 | 10.00% | 3,359,694 |
| Nov 24, 2025 | 10.95 | 11.68 | 10.90 | 11.60 | 11.60 | 5.55% | 566,865 |
| Nov 21, 2025 | 11.20 | 11.46 | 10.91 | 10.99 | 10.99 | -0.27% | 340,003 |
| Nov 20, 2025 | 10.84 | 11.64 | 10.84 | 11.02 | 11.02 | -3.16% | 229,107 |
| Nov 19, 2025 | 11.50 | 11.80 | 11.14 | 11.38 | 11.38 | -1.04% | 552,624 |
| Nov 18, 2025 | 11.37 | 12.10 | 10.96 | 11.50 | 11.50 | 3.79% | 830,818 |
| Nov 17, 2025 | 10.95 | 11.39 | 10.81 | 11.08 | 11.08 | 1.19% | 386,635 |
| Nov 14, 2025 | 11.14 | 11.59 | 10.94 | 10.95 | 10.95 | -4.62% | 207,788 |
| Nov 13, 2025 | 11.21 | 11.60 | 10.76 | 11.48 | 11.48 | -1.96% | 367,472 |
| Nov 12, 2025 | 11.06 | 12.04 | 11.06 | 11.71 | 11.71 | -4.64% | 572,589 |
| Nov 11, 2025 | 11.22 | 12.30 | 10.37 | 12.28 | 12.28 | 6.60% | 622,612 |
| Nov 10, 2025 | 11.47 | 11.90 | 10.99 | 11.52 | 11.52 | 0.44% | 597,128 |
| Nov 7, 2025 | 10.45 | 11.53 | 10.18 | 11.47 | 11.47 | 8.21% | 921,605 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.50 | 10.60 | 10.60 | -3.81% | 630,953 |
| Nov 5, 2025 | 11.24 | 11.47 | 11.01 | 11.02 | 11.02 | -3.92% | 388,051 |
| Nov 4, 2025 | 11.65 | 11.83 | 11.19 | 11.47 | 11.47 | -3.37% | 741,163 |
| Nov 3, 2025 | 11.94 | 12.10 | 11.67 | 11.87 | 11.87 | -0.59% | 435,413 |
| Oct 31, 2025 | 12.00 | 12.25 | 11.71 | 11.94 | 11.94 | -1.16% | 623,474 |
| Oct 30, 2025 | 12.00 | 12.24 | 11.64 | 12.08 | 12.08 | -1.47% | 540,307 |
| Oct 28, 2025 | 12.18 | 12.30 | 12.01 | 12.26 | 12.26 | 0.66% | 239,292 |
| Oct 27, 2025 | 11.60 | 12.57 | 11.60 | 12.18 | 12.18 | -1.14% | 715,950 |
| Oct 24, 2025 | 12.00 | 12.61 | 11.72 | 12.32 | 12.32 | 2.41% | 875,285 |
| Oct 23, 2025 | 11.52 | 12.58 | 11.52 | 12.03 | 12.03 | 1.18% | 1,070,208 |
| Oct 22, 2025 | 11.95 | 12.69 | 11.25 | 11.89 | 11.89 | -0.50% | 1,387,512 |
| Oct 21, 2025 | 10.88 | 11.95 | 10.88 | 11.95 | 11.95 | 9.83% | 1,109,262 |
| Oct 20, 2025 | 9.70 | 10.89 | 9.70 | 10.88 | 10.88 | 8.69% | 708,221 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.90 | 10.01 | 10.01 | -4.67% | 581,983 |