Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey
· Delayed Price · Currency is TRY 491.00
+4.00 (0.82%)
At close: Dec 5, 2025
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 494.75 | 494.75 | 484.00 | 491.25 | - | 0.87% | 201,521 |
| Dec 4, 2025 | 474.25 | 491.75 | 471.50 | 487.00 | 487.00 | 2.69% | 516,671 |
| Dec 3, 2025 | 484.75 | 485.00 | 470.75 | 474.25 | 474.25 | -2.17% | 459,762 |
| Dec 2, 2025 | 475.00 | 492.00 | 475.00 | 484.75 | 484.75 | 5.32% | 835,980 |
| Dec 1, 2025 | 458.50 | 461.75 | 455.75 | 460.25 | 460.25 | 0.38% | 186,412 |
| Nov 28, 2025 | 455.00 | 462.75 | 453.00 | 458.50 | 458.50 | 1.10% | 166,313 |
| Nov 27, 2025 | 455.50 | 458.75 | 452.00 | 453.50 | 453.50 | -0.27% | 369,580 |
| Nov 26, 2025 | 453.00 | 459.75 | 452.50 | 454.75 | 454.75 | 0.28% | 212,723 |
| Nov 25, 2025 | 455.00 | 462.75 | 452.75 | 453.50 | 453.50 | -0.11% | 437,055 |
| Nov 24, 2025 | 458.00 | 458.50 | 452.25 | 454.00 | 454.00 | -1.09% | 294,770 |
| Nov 21, 2025 | 468.25 | 471.00 | 452.75 | 459.00 | 459.00 | -2.55% | 398,094 |
| Nov 20, 2025 | 468.00 | 473.00 | 463.25 | 471.00 | 471.00 | 0.64% | 316,856 |
| Nov 19, 2025 | 465.00 | 468.75 | 461.25 | 468.00 | 468.00 | 0.65% | 437,071 |
| Nov 18, 2025 | 463.50 | 468.00 | 457.75 | 465.00 | 465.00 | 0.22% | 247,029 |
| Nov 17, 2025 | 463.25 | 469.75 | 455.00 | 464.00 | 464.00 | 1.25% | 366,947 |
| Nov 14, 2025 | 459.00 | 460.25 | 452.75 | 458.25 | 458.25 | -0.16% | 288,439 |
| Nov 13, 2025 | 460.00 | 469.00 | 456.50 | 459.00 | 459.00 | - | 255,188 |
| Nov 12, 2025 | 470.00 | 471.50 | 455.50 | 459.00 | 459.00 | -2.34% | 638,195 |
| Nov 11, 2025 | 489.25 | 494.00 | 466.00 | 470.00 | 470.00 | -3.93% | 554,510 |
| Nov 10, 2025 | 496.00 | 502.50 | 480.00 | 489.25 | 489.25 | -1.16% | 469,665 |
| Nov 7, 2025 | 495.00 | 504.50 | 488.25 | 495.00 | 495.00 | -0.15% | 817,514 |
| Nov 6, 2025 | 497.00 | 498.25 | 479.25 | 495.75 | 495.75 | -0.25% | 852,983 |
| Nov 5, 2025 | 469.75 | 497.75 | 462.25 | 497.00 | 497.00 | 5.58% | 944,326 |
| Nov 4, 2025 | 450.25 | 474.25 | 445.75 | 470.75 | 470.75 | 4.38% | 733,764 |
| Nov 3, 2025 | 460.50 | 466.00 | 451.00 | 451.00 | 451.00 | -1.85% | 423,693 |
| Oct 31, 2025 | 460.00 | 463.00 | 454.25 | 459.50 | 459.50 | 0.05% | 266,839 |
| Oct 30, 2025 | 459.50 | 466.75 | 457.25 | 459.25 | 459.25 | - | 151,398 |
| Oct 28, 2025 | 461.00 | 461.50 | 456.25 | 459.25 | 459.25 | -0.38% | 86,075 |
| Oct 27, 2025 | 457.50 | 464.25 | 454.00 | 461.00 | 461.00 | 0.82% | 243,975 |
| Oct 24, 2025 | 445.75 | 469.50 | 441.75 | 457.25 | 457.25 | 2.06% | 823,419 |
| Oct 23, 2025 | 432.00 | 448.00 | 428.50 | 448.00 | 448.00 | 3.70% | 674,502 |
| Oct 22, 2025 | 444.00 | 452.00 | 431.25 | 432.00 | 432.00 | -2.37% | 649,282 |
| Oct 21, 2025 | 427.75 | 444.25 | 426.25 | 442.50 | 442.50 | 3.57% | 696,572 |
| Oct 20, 2025 | 430.00 | 431.00 | 411.25 | 427.25 | 427.25 | 0.12% | 469,075 |
| Oct 17, 2025 | 425.00 | 430.50 | 410.00 | 426.75 | 426.75 | 0.18% | 362,493 |
| Oct 16, 2025 | 437.00 | 437.25 | 425.00 | 426.00 | 426.00 | -2.52% | 288,214 |
| Oct 15, 2025 | 432.00 | 437.00 | 419.25 | 437.00 | 437.00 | 1.27% | 454,652 |
| Oct 14, 2025 | 451.00 | 451.00 | 429.25 | 431.50 | 431.50 | -4.11% | 395,256 |
| Oct 13, 2025 | 467.25 | 467.25 | 448.00 | 450.00 | 450.00 | -3.79% | 344,202 |
| Oct 10, 2025 | 473.00 | 473.25 | 462.25 | 467.75 | 467.75 | -0.69% | 290,503 |
| Oct 9, 2025 | 470.00 | 476.75 | 465.75 | 471.00 | 471.00 | 0.27% | 357,702 |
| Oct 8, 2025 | 476.50 | 476.75 | 468.75 | 469.75 | 469.75 | -1.00% | 309,316 |
| Oct 7, 2025 | 490.00 | 491.50 | 472.50 | 474.50 | 474.50 | -3.16% | 496,261 |
| Oct 6, 2025 | 492.00 | 509.00 | 490.00 | 490.00 | 490.00 | 0.93% | 914,131 |
| Oct 3, 2025 | 511.00 | 519.00 | 485.50 | 485.50 | 485.50 | -4.90% | 509,099 |
| Oct 2, 2025 | 515.00 | 524.00 | 504.00 | 510.50 | 510.50 | -0.78% | 365,873 |
| Oct 1, 2025 | 513.00 | 520.50 | 499.75 | 514.50 | 514.50 | 0.39% | 262,063 |
| Sep 30, 2025 | 517.00 | 520.00 | 508.50 | 512.50 | 512.50 | -0.87% | 157,412 |
| Sep 29, 2025 | 531.00 | 534.00 | 510.00 | 517.00 | 517.00 | -2.54% | 433,617 |
| Sep 26, 2025 | 539.00 | 542.50 | 528.50 | 530.50 | 530.50 | -1.49% | 147,408 |