Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey
· Delayed Price · Currency is TRY 3.720
+0.060 (1.64%)
At close: Dec 5, 2025
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.74 | 3.62 | 3.72 | 3.72 | 1.64% | 4,099,050 |
| Dec 4, 2025 | 3.68 | 3.73 | 3.63 | 3.66 | 3.66 | -0.54% | 2,846,181 |
| Dec 3, 2025 | 3.66 | 3.75 | 3.59 | 3.68 | 3.68 | 0.55% | 4,129,142 |
| Dec 2, 2025 | 3.62 | 3.71 | 3.60 | 3.66 | 3.66 | 1.10% | 3,053,718 |
| Dec 1, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 1.97% | 1,798,498 |
| Nov 28, 2025 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 1,342,869 |
| Nov 27, 2025 | 3.59 | 3.63 | 3.58 | 3.58 | 3.58 | -0.28% | 928,428 |
| Nov 26, 2025 | 3.63 | 3.69 | 3.56 | 3.59 | 3.59 | -0.83% | 3,515,840 |
| Nov 25, 2025 | 3.75 | 3.76 | 3.61 | 3.62 | 3.62 | -3.47% | 5,310,144 |
| Nov 24, 2025 | 3.90 | 3.93 | 3.71 | 3.75 | 3.75 | -4.58% | 8,196,366 |
| Nov 21, 2025 | 3.65 | 3.99 | 3.62 | 3.93 | 3.93 | 7.67% | 14,634,700 |
| Nov 20, 2025 | 3.66 | 3.75 | 3.61 | 3.65 | 3.65 | - | 6,198,447 |
| Nov 19, 2025 | 3.72 | 3.78 | 3.64 | 3.65 | 3.65 | -1.88% | 2,636,215 |
| Nov 18, 2025 | 4.01 | 4.01 | 3.72 | 3.72 | 3.72 | -5.34% | 6,077,324 |
| Nov 17, 2025 | 3.57 | 3.93 | 3.57 | 3.93 | 3.93 | 9.78% | 6,663,993 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 2,363,273 |
| Nov 13, 2025 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 1.12% | 2,932,647 |
| Nov 12, 2025 | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | -0.28% | 2,896,429 |
| Nov 11, 2025 | 3.69 | 3.69 | 3.49 | 3.57 | 3.57 | -3.25% | 2,756,639 |
| Nov 10, 2025 | 3.75 | 3.82 | 3.66 | 3.69 | 3.69 | -1.60% | 3,110,056 |
| Nov 7, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -1.06% | 4,383,713 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.79 | 3.79 | 3.79 | -4.53% | 5,282,129 |
| Nov 5, 2025 | 4.04 | 4.08 | 3.93 | 3.97 | 3.97 | -1.00% | 6,216,199 |
| Nov 4, 2025 | 3.98 | 4.17 | 3.97 | 4.01 | 4.01 | 1.52% | 9,836,504 |
| Nov 3, 2025 | 3.98 | 4.10 | 3.95 | 3.95 | 3.95 | 2.07% | 11,506,420 |
| Oct 31, 2025 | 3.71 | 3.91 | 3.68 | 3.87 | 3.87 | 4.03% | 7,544,884 |
| Oct 30, 2025 | 3.72 | 3.85 | 3.70 | 3.72 | 3.72 | - | 6,787,289 |
| Oct 28, 2025 | 3.63 | 3.78 | 3.57 | 3.72 | 3.72 | 1.92% | 3,480,026 |
| Oct 27, 2025 | 3.66 | 3.93 | 3.60 | 3.65 | 3.65 | 0.27% | 17,957,040 |
| Oct 24, 2025 | 3.47 | 3.66 | 3.47 | 3.64 | 3.64 | 4.90% | 6,843,200 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 3,847,943 |
| Oct 22, 2025 | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | 2.62% | 4,390,616 |
| Oct 21, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 5,303,063 |
| Oct 20, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 1.75% | 3,071,508 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.29 | 3.42 | 3.42 | -0.58% | 4,852,823 |
| Oct 16, 2025 | 3.48 | 3.51 | 3.41 | 3.44 | 3.44 | -1.43% | 4,043,177 |
| Oct 15, 2025 | 3.40 | 3.52 | 3.39 | 3.49 | 3.49 | 3.25% | 3,759,657 |
| Oct 14, 2025 | 3.47 | 3.53 | 3.35 | 3.38 | 3.38 | -2.59% | 3,883,005 |
| Oct 13, 2025 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -3.88% | 5,780,402 |
| Oct 10, 2025 | 3.51 | 3.63 | 3.49 | 3.61 | 3.61 | 3.14% | 4,218,643 |
| Oct 9, 2025 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 0.86% | 3,394,630 |
| Oct 8, 2025 | 3.54 | 3.60 | 3.46 | 3.47 | 3.47 | -1.98% | 3,286,386 |
| Oct 7, 2025 | 3.46 | 3.70 | 3.41 | 3.54 | 3.54 | 2.61% | 10,402,820 |
| Oct 6, 2025 | 3.52 | 3.59 | 3.44 | 3.45 | 3.45 | -1.71% | 5,666,512 |
| Oct 3, 2025 | 3.71 | 3.91 | 3.47 | 3.51 | 3.51 | -5.39% | 17,548,220 |
| Oct 2, 2025 | 3.58 | 3.86 | 3.55 | 3.71 | 3.71 | 3.92% | 19,911,080 |
| Oct 1, 2025 | 3.57 | 3.61 | 3.47 | 3.57 | 3.57 | -0.83% | 9,272,281 |
| Sep 30, 2025 | 3.70 | 3.73 | 3.57 | 3.60 | 3.60 | -3.23% | 4,000,099 |
| Sep 29, 2025 | 3.86 | 3.88 | 3.72 | 3.72 | 3.72 | -3.38% | 3,311,318 |
| Sep 26, 2025 | 3.93 | 3.97 | 3.79 | 3.85 | 3.85 | -1.53% | 4,699,004 |