LDR Turizm A.S. (IST:LIDER)
Turkey
· Delayed Price · Currency is TRY 55.80
+5.05 (9.95%)
At close: Dec 5, 2025
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.02 | 52.20 | 48.34 | 50.75 | 50.75 | 1.30% | 3,875,302 |
| Dec 3, 2025 | 45.32 | 50.60 | 45.32 | 50.10 | 50.10 | 8.91% | 5,998,838 |
| Dec 2, 2025 | 44.90 | 48.88 | 44.90 | 46.00 | 46.00 | 0.22% | 5,993,761 |
| Dec 1, 2025 | 41.98 | 46.20 | 41.84 | 45.90 | 45.90 | 9.29% | 6,878,037 |
| Nov 28, 2025 | 39.84 | 42.14 | 38.76 | 42.00 | 42.00 | 0.72% | 8,996,310 |
| Nov 27, 2025 | 42.42 | 44.00 | 41.70 | 41.70 | 41.70 | -9.97% | 5,896,880 |
| Nov 26, 2025 | 46.32 | 51.35 | 46.32 | 46.32 | 46.32 | -9.97% | 3,871,901 |
| Nov 25, 2025 | 51.85 | 53.70 | 51.45 | 51.45 | 51.45 | -9.97% | 774,389 |
| Nov 24, 2025 | 57.15 | 58.75 | 57.15 | 57.15 | 57.15 | -9.93% | 1,149,243 |
| Nov 21, 2025 | 64.10 | 65.50 | 63.45 | 63.45 | 63.45 | -10.00% | 1,143,622 |
| Nov 20, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -9.96% | 177,815 |
| Nov 19, 2025 | 93.95 | 94.30 | 78.30 | 78.30 | 78.30 | -10.00% | 2,258,859 |
| Nov 18, 2025 | 83.50 | 88.00 | 81.00 | 87.00 | 87.00 | 4.19% | 1,268,748 |
| Nov 17, 2025 | 78.65 | 85.25 | 78.65 | 83.50 | 83.50 | 6.17% | 1,348,547 |
| Nov 14, 2025 | 78.10 | 82.55 | 78.05 | 78.65 | 78.65 | 0.64% | 2,102,220 |
| Nov 13, 2025 | 71.05 | 78.15 | 71.05 | 78.15 | 78.15 | 9.99% | 2,819,359 |
| Nov 12, 2025 | 66.00 | 71.55 | 65.75 | 71.05 | 71.05 | 7.16% | 1,804,923 |
| Nov 11, 2025 | 67.00 | 67.60 | 64.75 | 66.30 | 66.30 | -2.14% | 911,454 |
| Nov 10, 2025 | 66.70 | 68.30 | 65.70 | 67.75 | 67.75 | 1.12% | 420,969 |
| Nov 7, 2025 | 66.00 | 68.80 | 65.50 | 67.00 | 67.00 | 1.44% | 499,556 |
| Nov 6, 2025 | 66.30 | 68.80 | 65.15 | 66.05 | 66.05 | -1.20% | 1,105,374 |
| Nov 5, 2025 | 67.05 | 68.95 | 64.80 | 66.85 | 66.85 | -1.47% | 2,179,428 |
| Nov 4, 2025 | 65.30 | 68.05 | 65.30 | 67.85 | 67.85 | 2.96% | 828,447 |
| Nov 3, 2025 | 63.20 | 66.80 | 63.20 | 65.90 | 65.90 | 3.53% | 584,787 |
| Oct 31, 2025 | 64.50 | 67.10 | 63.60 | 63.65 | 63.65 | -1.85% | 1,163,401 |
| Oct 30, 2025 | 63.30 | 66.85 | 63.20 | 64.85 | 64.85 | 1.33% | 2,369,866 |
| Oct 28, 2025 | 65.00 | 65.60 | 64.00 | 64.00 | 64.00 | -2.88% | 212,416 |
| Oct 27, 2025 | 61.95 | 66.45 | 61.80 | 65.90 | 65.90 | 6.38% | 1,005,045 |
| Oct 24, 2025 | 60.10 | 63.10 | 59.25 | 61.95 | 61.95 | 2.82% | 523,432 |
| Oct 23, 2025 | 61.20 | 61.50 | 60.15 | 60.25 | 60.25 | -1.55% | 353,223 |
| Oct 22, 2025 | 63.00 | 63.70 | 61.20 | 61.20 | 61.20 | -2.86% | 591,008 |
| Oct 21, 2025 | 63.10 | 65.20 | 62.60 | 63.00 | 63.00 | -0.71% | 527,897 |
| Oct 20, 2025 | 61.80 | 65.75 | 61.70 | 63.45 | 63.45 | 1.44% | 714,095 |
| Oct 17, 2025 | 63.50 | 64.05 | 61.75 | 62.55 | 62.55 | -1.50% | 437,759 |
| Oct 16, 2025 | 66.45 | 67.60 | 63.25 | 63.50 | 63.50 | -2.98% | 1,239,038 |
| Oct 15, 2025 | 65.90 | 68.90 | 63.50 | 65.45 | 65.45 | 0.85% | 1,131,802 |
| Oct 14, 2025 | 64.30 | 65.15 | 63.50 | 64.90 | 64.90 | 0.23% | 891,210 |
| Oct 13, 2025 | 66.00 | 66.30 | 64.75 | 64.75 | 64.75 | -2.78% | 870,790 |
| Oct 10, 2025 | 69.95 | 70.00 | 63.95 | 66.60 | 66.57 | -4.45% | 2,841,565 |
| Oct 9, 2025 | 69.65 | 70.40 | 68.00 | 69.70 | 69.67 | 0.22% | 897,335 |
| Oct 8, 2025 | 68.00 | 70.40 | 67.75 | 69.55 | 69.52 | 3.42% | 1,519,785 |
| Oct 7, 2025 | 65.55 | 67.70 | 65.45 | 67.25 | 67.22 | 2.59% | 912,530 |
| Oct 6, 2025 | 64.00 | 65.65 | 63.40 | 65.55 | 65.52 | 1.86% | 732,485 |
| Oct 3, 2025 | 66.00 | 66.65 | 64.05 | 64.35 | 64.32 | -2.50% | 1,151,225 |
| Oct 2, 2025 | 63.60 | 67.50 | 63.60 | 66.00 | 65.97 | 3.69% | 1,731,575 |
| Oct 1, 2025 | 62.00 | 64.90 | 59.30 | 63.65 | 63.62 | 0.39% | 2,075,035 |
| Sep 30, 2025 | 64.00 | 64.65 | 63.15 | 63.40 | 63.37 | -0.78% | 1,385,025 |
| Sep 29, 2025 | 64.10 | 64.25 | 62.05 | 63.90 | 63.87 | -0.16% | 1,153,465 |
| Sep 26, 2025 | 64.60 | 65.30 | 63.80 | 64.00 | 63.97 | -0.93% | 1,312,390 |
| Sep 25, 2025 | 64.00 | 65.55 | 62.10 | 64.60 | 64.57 | 2.22% | 1,408,350 |