Skip to main content
Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.230
0.00 (0.00%)
At close: Dec 5, 2025

IST:DARDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252.492.552.472.542.542.42%25,063,560
Oct 14, 20252.572.592.462.482.48-3.50%34,011,530
Oct 13, 20252.682.712.572.572.57-4.81%56,581,590
Oct 10, 20252.612.702.602.702.703.45%40,326,700
Oct 9, 20252.612.722.592.612.610.77%64,219,020
Oct 8, 20252.612.672.562.592.59-1.15%34,384,170
Oct 7, 20252.602.652.562.622.620.77%35,235,330
Oct 6, 20252.562.642.552.602.601.96%34,267,600
Oct 3, 20252.572.592.542.552.55-0.78%27,780,870
Oct 2, 20252.642.692.552.572.57-2.65%22,118,960
Oct 1, 20252.642.672.522.642.640.38%43,806,120
Sep 30, 20252.722.732.632.632.63-3.31%29,915,870
Sep 29, 20252.752.792.702.722.72-1.09%51,183,150
Sep 26, 20252.762.762.662.752.75-47,021,040
Sep 25, 20252.802.902.752.752.75-1.08%47,959,360
Sep 24, 20252.782.842.742.782.78-46,484,600
Sep 23, 20252.862.882.772.782.78-3.47%53,235,460
Sep 22, 20252.982.982.882.882.88-0.35%60,088,310
Sep 19, 20252.863.002.842.892.891.40%80,810,200
Sep 18, 20252.873.122.832.852.85-182,242,400
Sep 17, 20252.872.962.782.852.85-0.35%116,405,900
Sep 16, 20252.622.862.602.862.8610.00%86,673,770
Sep 15, 20252.402.612.342.602.608.79%47,194,400
Sep 12, 20252.462.462.352.392.39-2.05%41,671,860
Sep 11, 20252.542.612.442.442.44-3.56%41,487,340
Sep 10, 20252.652.652.512.532.53-3.44%51,386,700
Sep 9, 20252.702.802.602.622.62-1.87%51,207,120
Sep 8, 20252.692.752.572.672.67-4.30%60,180,640
Sep 5, 20253.003.022.762.792.79-6.69%77,792,050
Sep 4, 20252.933.052.882.992.993.46%88,129,740
Sep 3, 20252.852.972.792.892.891.05%103,494,200
Sep 2, 20252.943.022.762.862.86-2.39%148,799,000
Sep 1, 20252.712.952.702.932.938.12%95,839,510
Aug 29, 20252.852.862.712.712.71-4.58%57,845,930
Aug 28, 20252.842.952.822.842.840.35%73,669,500
Aug 27, 20252.953.082.822.832.83-2.41%165,845,500
Aug 26, 20252.793.032.792.902.905.07%204,370,300
Aug 25, 20252.572.802.552.762.768.24%140,008,600
Aug 22, 20252.512.552.462.552.551.59%53,730,020
Aug 21, 20252.402.542.382.512.515.02%101,245,200
Aug 20, 20252.352.422.342.392.391.70%47,140,040
Aug 19, 20252.402.462.322.352.35-5.62%98,758,670
Aug 18, 20252.502.572.432.492.49-0.40%62,635,390
Aug 15, 20252.422.512.412.502.503.31%34,416,600
Aug 14, 20252.472.532.422.422.42-2.02%55,144,310
Aug 13, 20252.612.642.472.472.47-4.63%49,823,190
Aug 12, 20252.622.632.532.592.59-1.15%51,218,170
Aug 11, 20252.542.712.542.622.623.15%71,321,890
Aug 8, 20252.622.722.492.542.54-1.17%148,388,100
Aug 7, 20252.342.572.332.572.579.83%111,548,200
Aug 6, 20252.312.392.262.342.341.30%60,690,040
Aug 5, 20252.262.382.222.312.312.67%92,006,350
Aug 4, 20252.182.252.182.252.253.21%57,427,070
Aug 1, 20252.182.202.132.182.18-63,057,610
Jul 31, 20252.162.222.152.182.180.93%57,658,010
Jul 30, 20252.222.232.142.162.16-2.26%47,934,490
Jul 29, 20252.142.242.132.212.213.76%94,556,040
Jul 28, 20252.082.182.082.132.133.40%91,514,490
Jul 25, 20252.092.112.042.062.06-0.96%51,963,880
Jul 24, 20252.062.092.012.082.081.96%68,573,130
Jul 23, 20252.012.071.992.042.042.00%147,982,000
Jul 22, 20252.042.061.992.002.00-1.96%73,945,120
Jul 21, 20252.042.072.022.042.040.49%66,309,980
Jul 18, 20252.002.071.962.032.031.50%112,591,800