Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S. (IST:DERIM)
Turkey
· Delayed Price · Currency is TRY 35.04
+0.04 (0.11%)
At close: Dec 5, 2025
IST:DERIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.92 | 35.52 | 34.72 | 35.04 | 35.04 | 0.11% | 199,108 |
| Dec 4, 2025 | 35.44 | 35.92 | 35.00 | 35.00 | 35.00 | -1.69% | 132,428 |
| Dec 3, 2025 | 35.60 | 35.96 | 35.36 | 35.60 | 35.60 | - | 282,266 |
| Dec 2, 2025 | 35.32 | 35.96 | 35.32 | 35.60 | 35.60 | 0.06% | 252,612 |
| Dec 1, 2025 | 34.70 | 36.46 | 34.70 | 35.58 | 35.58 | 2.54% | 275,245 |
| Nov 28, 2025 | 34.02 | 35.28 | 34.00 | 34.70 | 34.70 | 2.00% | 342,841 |
| Nov 27, 2025 | 35.04 | 35.38 | 34.02 | 34.02 | 34.02 | -2.80% | 250,790 |
| Nov 26, 2025 | 36.16 | 36.60 | 34.36 | 35.00 | 35.00 | -3.10% | 280,114 |
| Nov 25, 2025 | 36.82 | 37.50 | 36.00 | 36.12 | 36.12 | -1.90% | 219,961 |
| Nov 24, 2025 | 36.80 | 37.36 | 36.48 | 36.82 | 36.82 | 1.71% | 320,958 |
| Nov 21, 2025 | 36.86 | 36.86 | 36.00 | 36.20 | 36.20 | -1.58% | 207,326 |
| Nov 20, 2025 | 37.50 | 38.80 | 36.66 | 36.78 | 36.78 | -1.92% | 499,563 |
| Nov 19, 2025 | 36.40 | 38.12 | 35.80 | 37.50 | 37.50 | 3.31% | 724,473 |
| Nov 18, 2025 | 36.60 | 36.94 | 36.00 | 36.30 | 36.30 | -0.55% | 488,358 |
| Nov 17, 2025 | 35.98 | 36.96 | 35.98 | 36.50 | 36.50 | 1.61% | 408,262 |
| Nov 14, 2025 | 36.04 | 36.74 | 35.68 | 35.92 | 35.92 | -0.33% | 423,704 |
| Nov 13, 2025 | 36.66 | 37.26 | 36.04 | 36.04 | 36.04 | -1.85% | 252,856 |
| Nov 12, 2025 | 37.34 | 37.86 | 36.72 | 36.72 | 36.72 | -1.61% | 225,578 |
| Nov 11, 2025 | 38.20 | 38.20 | 36.30 | 37.32 | 37.32 | -1.94% | 338,617 |
| Nov 10, 2025 | 39.56 | 39.94 | 37.62 | 38.06 | 38.06 | -3.65% | 324,037 |
| Nov 7, 2025 | 40.00 | 40.18 | 38.82 | 39.50 | 39.50 | -1.25% | 351,062 |
| Nov 6, 2025 | 40.26 | 40.80 | 39.96 | 40.00 | 40.00 | -0.65% | 313,868 |
| Nov 5, 2025 | 40.74 | 40.98 | 40.22 | 40.26 | 40.26 | -0.15% | 383,813 |
| Nov 4, 2025 | 40.46 | 41.00 | 39.52 | 40.32 | 40.32 | -0.05% | 346,050 |
| Nov 3, 2025 | 40.80 | 42.58 | 40.34 | 40.34 | 40.34 | -2.28% | 611,022 |
| Oct 31, 2025 | 40.78 | 42.00 | 40.66 | 41.28 | 41.28 | -0.48% | 526,102 |
| Oct 30, 2025 | 41.34 | 41.88 | 40.68 | 41.48 | 41.48 | 0.78% | 743,034 |
| Oct 28, 2025 | 40.50 | 41.50 | 40.38 | 41.16 | 41.16 | 1.13% | 442,105 |
| Oct 27, 2025 | 39.00 | 41.70 | 39.00 | 40.70 | 40.70 | 2.99% | 945,632 |
| Oct 24, 2025 | 37.38 | 39.52 | 37.38 | 39.52 | 39.52 | 5.72% | 899,622 |
| Oct 23, 2025 | 36.84 | 38.16 | 36.80 | 37.38 | 37.38 | 1.58% | 818,658 |
| Oct 22, 2025 | 36.80 | 37.38 | 36.70 | 36.80 | 36.80 | 0.38% | 541,934 |
| Oct 21, 2025 | 36.50 | 37.08 | 36.42 | 36.66 | 36.66 | 0.16% | 293,069 |
| Oct 20, 2025 | 36.12 | 37.52 | 35.84 | 36.60 | 36.60 | 1.55% | 845,956 |
| Oct 17, 2025 | 36.52 | 36.52 | 34.98 | 36.04 | 36.04 | -0.83% | 553,294 |
| Oct 16, 2025 | 36.80 | 37.96 | 36.34 | 36.34 | 36.34 | -1.25% | 501,171 |
| Oct 15, 2025 | 36.02 | 37.14 | 36.00 | 36.80 | 36.80 | 2.85% | 962,187 |
| Oct 14, 2025 | 37.72 | 37.98 | 35.78 | 35.78 | 35.78 | -5.14% | 929,889 |
| Oct 13, 2025 | 39.38 | 39.42 | 37.70 | 37.72 | 37.72 | -5.04% | 932,598 |
| Oct 10, 2025 | 39.94 | 40.40 | 39.52 | 39.72 | 39.72 | -0.45% | 625,056 |
| Oct 9, 2025 | 40.48 | 41.00 | 39.66 | 39.90 | 39.90 | -1.34% | 1,068,958 |
| Oct 8, 2025 | 40.78 | 42.34 | 40.36 | 40.44 | 40.44 | -0.64% | 1,729,392 |
| Oct 7, 2025 | 40.96 | 41.10 | 40.28 | 40.70 | 40.70 | -0.63% | 702,105 |
| Oct 6, 2025 | 42.36 | 43.30 | 40.96 | 40.96 | 40.96 | -3.31% | 1,348,161 |
| Oct 3, 2025 | 41.00 | 43.16 | 40.00 | 42.36 | 42.36 | 4.44% | 1,870,287 |
| Oct 2, 2025 | 41.38 | 41.98 | 40.52 | 40.56 | 40.56 | -1.98% | 915,470 |
| Oct 1, 2025 | 41.02 | 42.10 | 40.48 | 41.38 | 41.38 | 0.93% | 942,101 |
| Sep 30, 2025 | 43.00 | 43.00 | 40.72 | 41.00 | 41.00 | -2.84% | 1,018,682 |
| Sep 29, 2025 | 41.94 | 43.50 | 40.92 | 42.20 | 42.20 | 1.30% | 2,293,354 |
| Sep 26, 2025 | 40.26 | 41.76 | 39.74 | 41.66 | 41.66 | 3.48% | 1,446,660 |
| Sep 25, 2025 | 41.36 | 41.80 | 39.30 | 40.26 | 40.26 | -3.03% | 992,393 |
| Sep 24, 2025 | 41.38 | 42.02 | 40.62 | 41.52 | 41.52 | 1.22% | 1,235,587 |
| Sep 23, 2025 | 41.76 | 41.76 | 40.76 | 41.02 | 41.02 | -1.96% | 956,999 |
| Sep 22, 2025 | 43.34 | 43.34 | 41.58 | 41.84 | 41.84 | -3.46% | 1,727,157 |
| Sep 19, 2025 | 42.42 | 43.34 | 41.46 | 43.34 | 43.34 | 2.22% | 1,361,087 |
| Sep 18, 2025 | 41.72 | 43.38 | 41.72 | 42.40 | 42.40 | 1.63% | 1,935,224 |
| Sep 17, 2025 | 45.32 | 45.72 | 41.14 | 41.72 | 41.72 | -7.98% | 2,361,239 |
| Sep 16, 2025 | 43.50 | 46.30 | 43.46 | 45.34 | 45.34 | 5.39% | 1,309,669 |
| Sep 15, 2025 | 41.40 | 43.56 | 40.62 | 43.02 | 43.02 | 3.41% | 1,418,559 |
| Sep 12, 2025 | 40.64 | 42.30 | 40.12 | 41.60 | 41.60 | 2.36% | 1,517,125 |
| Sep 11, 2025 | 41.76 | 42.16 | 40.60 | 40.64 | 40.64 | -2.50% | 788,113 |
| Sep 10, 2025 | 41.20 | 42.22 | 40.96 | 41.68 | 41.68 | 1.46% | 1,161,272 |
| Sep 9, 2025 | 42.90 | 43.98 | 41.08 | 41.08 | 41.08 | -3.97% | 1,568,807 |
| Sep 8, 2025 | 44.98 | 45.98 | 41.78 | 42.78 | 42.78 | -5.56% | 2,471,128 |
| Sep 5, 2025 | 43.62 | 46.10 | 43.04 | 45.30 | 45.30 | 3.85% | 3,098,652 |
| Sep 4, 2025 | 41.66 | 44.60 | 41.52 | 43.62 | 43.62 | 4.81% | 2,621,737 |
| Sep 3, 2025 | 42.68 | 42.68 | 41.02 | 41.62 | 41.62 | -2.48% | 2,136,195 |
| Sep 2, 2025 | 39.76 | 42.84 | 39.70 | 42.68 | 42.68 | 7.40% | 3,102,303 |
| Sep 1, 2025 | 39.70 | 40.04 | 39.28 | 39.74 | 39.74 | 0.10% | 251,479 |
| Aug 29, 2025 | 40.34 | 40.58 | 39.64 | 39.70 | 39.70 | -1.83% | 348,604 |
| Aug 28, 2025 | 40.10 | 41.08 | 39.98 | 40.44 | 40.44 | 0.85% | 463,359 |
| Aug 27, 2025 | 41.44 | 41.56 | 40.08 | 40.10 | 40.10 | -2.76% | 471,935 |
| Aug 26, 2025 | 42.94 | 42.94 | 41.22 | 41.24 | 41.24 | -3.51% | 911,823 |
| Aug 25, 2025 | 42.28 | 43.60 | 42.06 | 42.74 | 42.74 | 2.49% | 1,535,033 |
| Aug 22, 2025 | 40.92 | 43.84 | 40.14 | 41.70 | 41.70 | 1.91% | 2,618,776 |
| Aug 21, 2025 | 40.16 | 40.92 | 39.60 | 40.92 | 40.92 | 1.94% | 680,380 |
| Aug 20, 2025 | 39.86 | 41.82 | 39.78 | 40.14 | 40.14 | 0.85% | 785,690 |
| Aug 19, 2025 | 39.50 | 40.30 | 39.10 | 39.80 | 39.80 | 0.96% | 553,768 |
| Aug 18, 2025 | 39.36 | 40.36 | 39.30 | 39.42 | 39.42 | 0.51% | 615,473 |
| Aug 15, 2025 | 39.04 | 39.68 | 38.68 | 39.22 | 39.22 | 0.51% | 372,605 |
| Aug 14, 2025 | 39.70 | 39.94 | 38.98 | 39.02 | 39.02 | -1.71% | 626,957 |
| Aug 13, 2025 | 40.48 | 40.48 | 39.70 | 39.70 | 39.70 | -1.44% | 714,275 |
| Aug 12, 2025 | 41.32 | 42.70 | 40.16 | 40.28 | 40.28 | -0.79% | 1,461,406 |
| Aug 11, 2025 | 42.32 | 42.90 | 40.60 | 40.60 | 40.60 | -4.29% | 924,799 |
| Aug 8, 2025 | 42.24 | 43.38 | 41.72 | 42.42 | 42.42 | 0.43% | 929,368 |
| Aug 7, 2025 | 42.06 | 42.86 | 42.06 | 42.24 | 42.24 | 0.43% | 721,300 |
| Aug 6, 2025 | 43.12 | 43.38 | 41.76 | 42.06 | 42.06 | -2.55% | 1,053,749 |
| Aug 5, 2025 | 43.00 | 43.74 | 42.22 | 43.16 | 43.16 | 0.37% | 1,001,623 |
| Aug 4, 2025 | 43.06 | 44.58 | 42.98 | 43.00 | 43.00 | 0.47% | 1,096,811 |
| Aug 1, 2025 | 43.20 | 45.00 | 42.26 | 42.80 | 42.80 | 0.28% | 1,743,969 |
| Jul 31, 2025 | 40.38 | 43.26 | 40.30 | 42.68 | 42.68 | 5.70% | 1,450,544 |
| Jul 30, 2025 | 40.20 | 41.98 | 39.40 | 40.38 | 40.38 | 0.55% | 1,854,665 |
| Jul 29, 2025 | 39.66 | 41.00 | 39.00 | 40.16 | 40.16 | 1.36% | 1,183,161 |
| Jul 28, 2025 | 39.12 | 40.12 | 39.12 | 39.62 | 39.62 | 0.56% | 840,393 |
| Jul 25, 2025 | 39.04 | 40.40 | 38.50 | 39.40 | 39.40 | 0.92% | 1,388,592 |
| Jul 24, 2025 | 38.42 | 39.04 | 38.04 | 39.04 | 39.04 | 1.61% | 902,698 |
| Jul 23, 2025 | 39.98 | 39.98 | 38.28 | 38.42 | 38.42 | -1.59% | 1,151,827 |
| Jul 22, 2025 | 38.70 | 40.42 | 38.32 | 39.04 | 39.04 | 1.24% | 1,587,741 |
| Jul 21, 2025 | 38.30 | 39.34 | 38.24 | 38.56 | 38.56 | 0.68% | 1,011,466 |
| Jul 18, 2025 | 38.76 | 39.18 | 37.78 | 38.30 | 38.30 | -1.14% | 920,953 |