Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey · Delayed Price · Currency is TRY 8.75
-0.06 (-0.68%)
Last updated: Sep 3, 2025, 1:14 PM GMT+3
IST:OZRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.65 | 9.00 | 8.64 | 8.96 | - | 1.70% | 457,119 |
| Sep 2, 2025 | 9.14 | 9.18 | 8.56 | 8.81 | - | -3.61% | 700,873 |
| Sep 1, 2025 | 8.91 | 9.16 | 8.84 | 9.14 | - | 2.58% | 508,097 |
| Aug 29, 2025 | 8.84 | 9.16 | 8.84 | 8.91 | - | -3.15% | 488,884 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.05 | 9.20 | - | -1.08% | 899,609 |
| Aug 27, 2025 | 9.51 | 9.77 | 9.29 | 9.30 | - | -2.21% | 1,422,839 |
| Aug 26, 2025 | 9.10 | 9.77 | 8.91 | 9.51 | - | 4.51% | 2,201,555 |
| Aug 25, 2025 | 9.00 | 9.15 | 8.90 | 9.10 | - | 0.33% | 753,966 |
| Aug 22, 2025 | 9.35 | 9.39 | 9.01 | 9.07 | - | -1.41% | 505,987 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | - | -1.08% | 778,354 |
| Aug 20, 2025 | 8.88 | 9.35 | 8.63 | 9.30 | - | 4.85% | 1,073,776 |
| Aug 19, 2025 | 8.98 | 9.14 | 8.80 | 8.87 | - | -0.45% | 580,282 |
| Aug 18, 2025 | 8.70 | 8.91 | 8.58 | 8.91 | - | 1.25% | 845,104 |
| Aug 15, 2025 | 8.84 | 8.85 | 8.58 | 8.80 | - | -0.34% | 758,113 |
| Aug 14, 2025 | 8.82 | 8.90 | 8.68 | 8.83 | - | 0.11% | 452,720 |
| Aug 13, 2025 | 8.84 | 8.98 | 8.71 | 8.82 | - | -0.23% | 623,413 |
| Aug 12, 2025 | 8.85 | 8.94 | 8.62 | 8.84 | - | -0.11% | 384,799 |
| Aug 11, 2025 | 8.94 | 9.16 | 8.83 | 8.85 | - | -1.12% | 982,352 |
| Aug 8, 2025 | 8.84 | 9.00 | 8.67 | 8.95 | - | 1.94% | 969,303 |
| Aug 7, 2025 | 8.81 | 8.91 | 8.75 | 8.78 | - | -0.45% | 526,718 |
| Aug 6, 2025 | 8.89 | 8.91 | 8.70 | 8.82 | - | -1.23% | 491,714 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.73 | 8.93 | - | 0.45% | 902,390 |
| Aug 4, 2025 | 9.08 | 9.14 | 8.70 | 8.89 | - | -2.09% | 844,549 |
| Aug 1, 2025 | 9.55 | 9.55 | 8.90 | 9.08 | - | -2.99% | 858,211 |
| Jul 31, 2025 | 9.60 | 9.98 | 9.30 | 9.36 | - | -2.50% | 835,552 |
| Jul 30, 2025 | 9.19 | 9.78 | 9.01 | 9.60 | - | 4.46% | 955,138 |
| Jul 29, 2025 | 8.87 | 9.40 | 8.75 | 9.19 | - | 3.61% | 934,131 |
| Jul 28, 2025 | 8.92 | 9.00 | 8.71 | 8.87 | - | -0.78% | 454,369 |
| Jul 25, 2025 | 8.90 | 9.01 | 8.61 | 8.94 | - | 0.68% | 859,599 |
| Jul 24, 2025 | 9.02 | 9.02 | 8.69 | 8.88 | - | 1.49% | 728,132 |
| Jul 23, 2025 | 8.44 | 8.89 | 8.44 | 8.75 | - | 3.80% | 1,174,438 |
| Jul 22, 2025 | 8.43 | 8.60 | 8.28 | 8.43 | - | 0.72% | 589,187 |
| Jul 21, 2025 | 8.34 | 8.49 | 8.22 | 8.37 | - | 0.97% | 877,440 |
| Jul 18, 2025 | 8.42 | 8.42 | 8.19 | 8.29 | - | -1.78% | 531,947 |
| Jul 17, 2025 | 8.47 | 8.60 | 8.08 | 8.44 | - | -0.35% | 453,314 |
| Jul 16, 2025 | 8.50 | 8.89 | 8.27 | 8.47 | - | 0.47% | 1,120,259 |
| Jul 14, 2025 | 8.10 | 8.56 | 8.02 | 8.43 | - | 5.24% | 1,431,736 |
| Jul 11, 2025 | 8.12 | 8.17 | 7.95 | 8.01 | - | -1.48% | 719,683 |
| Jul 10, 2025 | 8.14 | 8.24 | 7.87 | 8.13 | - | 0.37% | 585,649 |
| Jul 9, 2025 | 8.30 | 8.30 | 7.94 | 8.10 | - | -1.10% | 329,035 |
| Jul 8, 2025 | 8.08 | 8.32 | 7.86 | 8.19 | - | -0.12% | 544,585 |
| Jul 7, 2025 | 7.96 | 8.35 | 7.66 | 8.20 | - | 3.02% | 715,954 |
| Jul 4, 2025 | 7.90 | 8.40 | 7.67 | 7.96 | - | 0.76% | 744,946 |
| Jul 3, 2025 | 7.68 | 8.00 | 7.63 | 7.90 | - | 2.86% | 667,213 |
| Jul 2, 2025 | 7.73 | 7.95 | 7.64 | 7.68 | - | -0.90% | 617,481 |
| Jul 1, 2025 | 7.79 | 7.83 | 7.65 | 7.75 | - | -0.51% | 392,362 |
| Jun 30, 2025 | 7.60 | 7.88 | 7.55 | 7.79 | - | 0.65% | 510,554 |
| Jun 27, 2025 | 7.42 | 7.74 | 7.25 | 7.74 | - | 1.44% | 463,964 |
| Jun 26, 2025 | 7.71 | 7.72 | 7.50 | 7.63 | - | -1.93% | 866,724 |
| Jun 25, 2025 | 7.88 | 7.88 | 7.49 | 7.78 | - | -1.77% | 420,286 |