Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey
· Delayed Price · Currency is TRY 23.80
-0.88 (-3.57%)
At close: Dec 2, 2025
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.66 | 25.08 | 24.12 | 24.38 | 24.38 | -1.14% | 4,878,669 |
| Dec 4, 2025 | 23.86 | 24.80 | 23.70 | 24.66 | 24.66 | 2.75% | 3,722,844 |
| Dec 3, 2025 | 23.82 | 24.32 | 23.68 | 24.00 | 24.00 | 0.84% | 2,600,347 |
| Dec 2, 2025 | 24.68 | 25.20 | 23.54 | 23.80 | 23.80 | -3.57% | 3,256,288 |
| Dec 1, 2025 | 24.20 | 24.68 | 23.66 | 24.68 | 24.68 | 1.98% | 1,749,464 |
| Nov 28, 2025 | 23.22 | 24.54 | 23.20 | 24.20 | 24.20 | 3.86% | 2,469,956 |
| Nov 27, 2025 | 23.52 | 23.76 | 23.04 | 23.30 | 23.30 | -0.94% | 1,428,163 |
| Nov 26, 2025 | 24.00 | 24.24 | 23.50 | 23.52 | 23.52 | -1.59% | 1,135,244 |
| Nov 25, 2025 | 23.46 | 23.92 | 23.20 | 23.90 | 23.90 | 2.14% | 2,134,766 |
| Nov 24, 2025 | 23.46 | 23.48 | 22.60 | 23.40 | 23.40 | 0.09% | 2,920,934 |
| Nov 21, 2025 | 23.52 | 23.98 | 23.36 | 23.38 | 23.38 | -1.10% | 1,854,509 |
| Nov 20, 2025 | 24.14 | 24.50 | 23.34 | 23.64 | 23.64 | -2.07% | 3,473,870 |
| Nov 19, 2025 | 23.02 | 24.14 | 22.62 | 24.14 | 24.14 | 4.87% | 8,538,047 |
| Nov 18, 2025 | 22.86 | 24.08 | 22.74 | 23.02 | 23.02 | 0.61% | 3,914,771 |
| Nov 17, 2025 | 22.90 | 23.72 | 22.78 | 22.88 | 22.88 | 0.26% | 4,663,988 |
| Nov 14, 2025 | 24.84 | 25.04 | 22.26 | 22.82 | 22.82 | -7.69% | 11,459,440 |
| Nov 13, 2025 | 27.00 | 27.28 | 24.60 | 24.72 | 24.72 | -8.44% | 7,967,051 |
| Nov 12, 2025 | 26.72 | 27.50 | 26.30 | 27.00 | 27.00 | - | 2,661,805 |
| Nov 11, 2025 | 25.60 | 27.20 | 25.06 | 27.00 | 27.00 | 6.72% | 6,200,179 |
| Nov 10, 2025 | 25.60 | 25.94 | 24.82 | 25.30 | 25.30 | -1.17% | 3,232,026 |
| Nov 7, 2025 | 27.00 | 27.24 | 25.48 | 25.60 | 25.60 | -5.54% | 2,592,932 |
| Nov 6, 2025 | 27.48 | 27.60 | 26.74 | 27.10 | 27.10 | -1.31% | 2,475,333 |
| Nov 5, 2025 | 27.44 | 27.62 | 26.96 | 27.46 | 27.46 | 0.07% | 2,448,211 |
| Nov 4, 2025 | 28.00 | 28.14 | 26.86 | 27.44 | 27.44 | -1.86% | 3,775,280 |
| Nov 3, 2025 | 29.24 | 29.52 | 27.92 | 27.96 | 27.96 | -3.92% | 4,895,164 |
| Oct 31, 2025 | 28.70 | 29.70 | 28.26 | 29.10 | 29.10 | 1.04% | 7,157,410 |
| Oct 30, 2025 | 29.90 | 30.18 | 28.42 | 28.80 | 28.80 | -1.57% | 13,965,530 |
| Oct 28, 2025 | 30.00 | 30.36 | 29.04 | 29.26 | 29.26 | -1.22% | 3,605,437 |
| Oct 27, 2025 | 28.04 | 30.08 | 28.02 | 29.62 | 29.62 | 5.63% | 7,864,449 |
| Oct 24, 2025 | 27.36 | 29.96 | 26.98 | 28.04 | 28.04 | 1.15% | 10,627,860 |
| Oct 23, 2025 | 25.26 | 27.72 | 24.88 | 27.72 | 27.72 | 10.00% | 9,559,158 |
| Oct 22, 2025 | 25.80 | 26.20 | 25.20 | 25.20 | 25.20 | -2.70% | 1,878,550 |
| Oct 21, 2025 | 25.62 | 26.30 | 25.10 | 25.90 | 25.90 | 1.09% | 2,324,372 |
| Oct 20, 2025 | 25.28 | 26.02 | 25.06 | 25.62 | 25.62 | 1.34% | 1,717,191 |
| Oct 17, 2025 | 26.02 | 26.02 | 25.16 | 25.28 | 25.28 | -2.92% | 1,675,662 |
| Oct 16, 2025 | 26.12 | 26.60 | 25.70 | 26.04 | 26.04 | 0.15% | 1,420,079 |
| Oct 15, 2025 | 25.66 | 26.12 | 25.48 | 26.00 | 26.00 | 1.17% | 1,496,292 |
| Oct 14, 2025 | 26.42 | 26.60 | 25.12 | 25.70 | 25.70 | -2.28% | 2,591,141 |
| Oct 13, 2025 | 26.70 | 27.48 | 26.16 | 26.30 | 26.30 | -2.08% | 4,245,769 |
| Oct 10, 2025 | 26.00 | 27.82 | 25.52 | 26.86 | 26.86 | 1.44% | 4,929,003 |
| Oct 9, 2025 | 25.32 | 27.02 | 25.02 | 26.48 | 26.48 | 5.41% | 5,630,171 |
| Oct 8, 2025 | 25.88 | 26.04 | 24.94 | 25.12 | 25.12 | -2.94% | 1,636,856 |
| Oct 7, 2025 | 25.32 | 26.16 | 25.08 | 25.88 | 25.88 | 2.70% | 1,981,465 |
| Oct 6, 2025 | 25.66 | 25.98 | 25.02 | 25.20 | 25.20 | -1.56% | 1,826,385 |
| Oct 3, 2025 | 25.56 | 25.78 | 25.12 | 25.60 | 25.60 | 0.16% | 1,737,961 |
| Oct 2, 2025 | 25.52 | 26.50 | 24.26 | 25.56 | 25.56 | 0.16% | 4,874,268 |
| Oct 1, 2025 | 26.40 | 27.28 | 25.10 | 25.52 | 25.52 | -3.70% | 5,156,319 |
| Sep 30, 2025 | 25.30 | 27.82 | 24.64 | 26.50 | 26.50 | 4.74% | 7,903,240 |
| Sep 29, 2025 | 27.00 | 27.00 | 25.30 | 25.30 | 25.30 | -6.30% | 3,346,212 |
| Sep 26, 2025 | 27.86 | 27.86 | 26.48 | 27.00 | 27.00 | -2.81% | 4,144,457 |