Skip to main content
Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.020
-0.030 (-1.46%)
At close: Mar 6, 2026

IST:DARDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.061.982.022.02-1.46%15,456,140
Mar 5, 20262.042.092.032.052.051.49%20,629,310
Mar 4, 20262.022.062.012.022.020.50%16,460,510
Mar 3, 20262.022.092.002.012.01-0.50%19,369,459
Mar 2, 20261.972.061.972.022.02-5.16%27,090,180
Feb 27, 20262.182.222.102.132.13-1.84%23,197,670
Feb 26, 20262.152.202.132.172.171.40%18,168,820
Feb 25, 20262.212.222.142.142.14-2.73%35,051,690
Feb 24, 20262.232.232.182.202.20-0.90%19,916,910
Feb 23, 20262.262.302.202.222.22-0.89%33,962,524
Feb 20, 20262.262.282.222.242.24-16,992,930
Feb 19, 20262.432.442.222.242.24-7.44%44,453,950
Feb 18, 20262.502.562.412.422.42-3.59%60,140,610
Feb 17, 20262.482.542.462.512.511.21%54,235,280
Feb 16, 20262.412.502.412.482.483.33%43,141,906
Feb 13, 20262.412.412.372.402.40-0.41%22,564,100
Feb 12, 20262.352.432.352.412.412.55%51,417,484
Feb 11, 20262.362.382.332.352.35-0.42%20,251,610
Feb 10, 20262.352.382.342.362.360.43%28,464,090
Feb 9, 20262.332.392.332.352.351.73%19,671,600
Feb 6, 20262.352.362.282.312.31-2.12%23,831,360
Feb 5, 20262.412.432.352.362.36-2.48%21,718,270
Feb 4, 20262.472.482.422.422.42-1.22%28,325,120
Feb 3, 20262.492.552.452.452.45-1.21%34,448,980
Feb 2, 20262.402.512.382.482.481.64%52,397,520
Jan 30, 20262.472.492.412.442.44-0.81%35,596,860
Jan 29, 20262.442.502.412.462.461.23%41,176,870
Jan 28, 20262.412.482.382.432.430.83%42,094,187
Jan 27, 20262.452.452.402.412.41-1.63%37,355,900
Jan 26, 20262.392.472.372.452.454.70%69,260,518
Jan 23, 20262.372.392.322.342.34-0.85%31,771,020
Jan 22, 20262.272.362.262.362.364.42%39,964,380
Jan 21, 20262.302.332.242.262.26-1.31%39,535,510
Jan 20, 20262.302.332.282.292.29-0.43%33,813,135
Jan 19, 20262.322.342.292.302.30-0.86%40,787,880
Jan 16, 20262.322.332.262.322.32-48,998,698
Jan 15, 20262.182.322.172.322.326.42%44,516,760
Jan 14, 20262.202.242.182.182.18-0.46%35,902,600
Jan 13, 20262.212.222.182.192.19-0.45%38,891,660
Jan 12, 20262.202.212.172.202.200.46%32,196,200
Jan 9, 20262.162.202.152.192.191.86%25,962,740
Jan 8, 20262.172.182.132.152.15-1.38%23,084,320
Jan 7, 20262.242.262.172.182.18-2.68%28,775,670
Jan 6, 20262.252.302.242.242.24-0.44%72,724,443
Jan 5, 20262.242.272.172.252.250.45%42,267,149
Jan 2, 20262.182.252.182.242.242.75%13,587,920
Dec 31, 20252.172.202.162.182.180.46%14,679,810
Dec 30, 20252.162.172.132.172.170.46%10,767,710
Dec 29, 20252.182.282.142.162.16-0.92%28,394,270
Dec 26, 20252.202.202.142.182.18-0.46%20,192,425
Dec 25, 20252.242.242.192.192.19-1.35%9,926,749
Dec 24, 20252.212.262.192.222.220.45%29,746,110
Dec 23, 20252.252.252.202.212.21-1.78%19,758,040
Dec 22, 20252.262.322.232.252.25-36,804,250
Dec 19, 20252.272.302.252.252.25-0.44%13,913,315
Dec 18, 20252.282.312.262.262.26-0.44%23,697,511
Dec 17, 20252.312.322.272.272.27-1.30%14,838,390
Dec 16, 20252.392.402.282.302.30-3.36%28,915,012
Dec 15, 20252.392.442.352.382.38-40,979,800
Dec 12, 20252.332.392.292.382.382.59%73,196,760
Dec 11, 20252.252.382.242.322.323.57%50,523,071
Dec 10, 20252.302.332.242.242.24-2.61%23,917,930
Dec 9, 20252.272.342.242.302.301.77%38,551,820
Dec 8, 20252.242.292.242.262.261.35%23,919,950
Dec 5, 20252.232.262.212.232.23-16,508,930
Dec 4, 20252.252.302.222.232.23-0.89%35,657,236
Dec 3, 20252.302.302.232.252.25-1.32%20,600,450
Dec 2, 20252.282.322.272.282.28-26,343,360
Dec 1, 20252.232.302.222.282.282.24%27,766,100
Nov 28, 20252.332.392.232.232.23-4.70%91,476,510
Nov 27, 20252.202.362.192.342.346.85%63,717,060
Nov 26, 20252.252.272.192.192.19-2.67%20,770,570
Nov 25, 20252.332.342.252.252.25-3.43%30,912,660
Nov 24, 20252.382.412.322.332.33-2.10%30,399,230
Nov 21, 20252.452.452.352.382.38-1.65%26,148,300
Nov 20, 20252.352.442.312.422.423.86%84,565,570
Nov 19, 20252.272.372.262.332.333.10%48,606,630
Nov 18, 20252.342.352.252.262.26-2.59%26,043,590
Nov 17, 20252.272.422.262.322.323.11%65,442,510
Nov 14, 20252.142.302.142.252.254.65%71,606,350
Nov 13, 20252.222.232.142.152.15-2.71%32,826,240
Nov 12, 20252.232.272.202.212.21-0.45%30,071,790
Nov 11, 20252.302.372.172.222.22-7.88%102,012,000
Nov 10, 20252.452.472.412.412.41-0.82%25,332,580
Nov 7, 20252.582.622.412.432.43-5.45%46,991,210
Nov 6, 20252.632.632.552.572.57-1.91%25,755,340
Nov 5, 20252.642.662.592.622.62-0.38%23,888,700
Nov 4, 20252.692.712.602.632.63-2.23%29,026,970
Nov 3, 20252.622.782.602.692.693.07%75,969,670
Oct 31, 20252.642.672.572.612.610.38%45,625,830
Oct 30, 20252.532.642.532.602.603.17%42,125,410
Oct 28, 20252.562.582.512.522.52-1.95%24,296,670
Oct 27, 20252.552.622.522.572.571.18%32,470,660
Oct 24, 20252.432.552.432.542.544.96%43,749,790
Oct 23, 20252.432.522.402.422.420.41%49,432,770
Oct 22, 20252.392.422.382.412.411.26%33,221,280
Oct 21, 20252.462.462.382.382.38-2.86%38,742,120
Oct 20, 20252.422.492.372.452.451.66%30,081,540
Oct 17, 20252.452.482.352.412.41-1.63%29,099,840
Oct 16, 20252.522.562.452.452.45-3.54%28,981,720