Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S. (IST:DERIM)
Turkey
· Delayed Price · Currency is TRY 35.20
-2.76 (-7.27%)
Last updated: Mar 6, 2026, 4:03 PM GMT+3
IST:DERIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.54 | 38.54 | 34.90 | 35.40 | 35.40 | -6.74% | 540,305 |
| Mar 5, 2026 | 39.10 | 39.30 | 37.30 | 37.96 | 37.96 | -1.40% | 673,167 |
| Mar 4, 2026 | 37.46 | 40.18 | 37.02 | 38.50 | 38.50 | 3.89% | 975,506 |
| Mar 3, 2026 | 37.00 | 38.08 | 35.74 | 37.06 | 37.06 | 7.05% | 1,019,803 |
| Mar 2, 2026 | 32.12 | 35.34 | 32.12 | 34.62 | 34.62 | -2.97% | 202,624 |
| Feb 27, 2026 | 36.28 | 38.82 | 35.46 | 35.68 | 35.68 | -1.22% | 605,178 |
| Feb 26, 2026 | 37.10 | 37.30 | 36.00 | 36.12 | 36.12 | -2.69% | 159,495 |
| Feb 25, 2026 | 38.18 | 40.30 | 36.92 | 37.12 | 37.12 | -2.21% | 239,536 |
| Feb 24, 2026 | 38.72 | 39.12 | 37.72 | 37.96 | 37.96 | -1.96% | 238,132 |
| Feb 23, 2026 | 39.02 | 41.40 | 38.56 | 38.72 | 38.72 | -0.87% | 275,047 |
| Feb 20, 2026 | 38.02 | 39.30 | 38.02 | 39.06 | 39.06 | 1.88% | 144,787 |
| Feb 19, 2026 | 39.70 | 40.14 | 38.30 | 38.34 | 38.34 | -3.43% | 381,946 |
| Feb 18, 2026 | 41.00 | 41.34 | 39.70 | 39.70 | 39.70 | -3.17% | 416,176 |
| Feb 17, 2026 | 40.46 | 41.00 | 39.96 | 41.00 | 41.00 | 1.33% | 440,568 |
| Feb 16, 2026 | 40.20 | 40.92 | 39.80 | 40.46 | 40.46 | 0.65% | 520,506 |
| Feb 13, 2026 | 39.28 | 41.00 | 39.14 | 40.20 | 40.20 | 2.34% | 437,475 |
| Feb 12, 2026 | 39.20 | 40.02 | 39.14 | 39.28 | 39.28 | -0.20% | 436,570 |
| Feb 11, 2026 | 39.60 | 40.50 | 39.10 | 39.36 | 39.36 | -2.09% | 519,606 |
| Feb 10, 2026 | 40.58 | 40.60 | 38.58 | 40.20 | 40.20 | 1.62% | 707,227 |
| Feb 9, 2026 | 37.70 | 39.92 | 37.50 | 39.56 | 39.56 | 4.93% | 804,354 |
| Feb 6, 2026 | 38.42 | 39.48 | 37.08 | 37.70 | 37.70 | -1.10% | 713,515 |
| Feb 5, 2026 | 36.94 | 39.74 | 36.78 | 38.12 | 38.12 | 3.19% | 1,496,784 |
| Feb 4, 2026 | 37.14 | 37.28 | 36.66 | 36.94 | 36.94 | -0.43% | 394,679 |
| Feb 3, 2026 | 36.92 | 37.36 | 36.66 | 37.10 | 37.10 | 0.27% | 422,301 |
| Feb 2, 2026 | 36.04 | 37.36 | 36.04 | 37.00 | 37.00 | 0.82% | 1,168,273 |
| Jan 30, 2026 | 36.30 | 37.12 | 36.12 | 36.70 | 36.70 | 0.66% | 483,139 |
| Jan 29, 2026 | 36.96 | 37.42 | 36.28 | 36.46 | 36.46 | -0.71% | 999,528 |
| Jan 28, 2026 | 38.30 | 38.30 | 36.72 | 36.72 | 36.72 | -3.06% | 492,684 |
| Jan 27, 2026 | 37.80 | 38.62 | 37.70 | 37.88 | 37.88 | 0.21% | 408,480 |
| Jan 26, 2026 | 37.80 | 37.98 | 37.10 | 37.80 | 37.80 | 0.27% | 507,074 |
| Jan 23, 2026 | 36.74 | 40.70 | 36.10 | 37.70 | 37.70 | 1.89% | 1,552,351 |
| Jan 22, 2026 | 36.82 | 37.20 | 35.84 | 37.00 | 37.00 | 0.71% | 629,251 |
| Jan 21, 2026 | 37.00 | 37.04 | 36.48 | 36.74 | 36.74 | -0.70% | 218,327 |
| Jan 20, 2026 | 36.68 | 37.48 | 36.50 | 37.00 | 37.00 | 0.87% | 408,103 |
| Jan 19, 2026 | 36.50 | 36.98 | 36.26 | 36.68 | 36.68 | 0.88% | 374,637 |
| Jan 16, 2026 | 35.36 | 36.46 | 35.20 | 36.36 | 36.36 | 2.83% | 540,890 |
| Jan 15, 2026 | 35.76 | 36.04 | 34.80 | 35.36 | 35.36 | -1.12% | 429,777 |
| Jan 14, 2026 | 36.30 | 36.70 | 35.34 | 35.76 | 35.76 | -2.77% | 581,236 |
| Jan 13, 2026 | 34.82 | 38.30 | 34.70 | 36.78 | 36.78 | 5.63% | 1,447,995 |
| Jan 12, 2026 | 35.36 | 35.48 | 34.70 | 34.82 | 34.82 | -1.14% | 209,160 |
| Jan 9, 2026 | 35.60 | 35.94 | 35.16 | 35.22 | 35.22 | -0.40% | 194,811 |
| Jan 8, 2026 | 34.94 | 35.42 | 34.10 | 35.36 | 35.36 | 1.20% | 203,246 |
| Jan 7, 2026 | 35.80 | 36.50 | 34.06 | 34.94 | 34.94 | -2.46% | 442,296 |
| Jan 6, 2026 | 36.64 | 36.78 | 35.46 | 35.82 | 35.82 | -2.24% | 344,649 |
| Jan 5, 2026 | 36.28 | 37.72 | 35.44 | 36.64 | 36.64 | 0.77% | 563,409 |
| Jan 2, 2026 | 37.20 | 37.80 | 36.16 | 36.36 | 36.36 | -1.14% | 585,638 |
| Dec 31, 2025 | 38.80 | 39.90 | 35.42 | 36.78 | 36.78 | -0.16% | 3,512,269 |
| Dec 30, 2025 | 33.12 | 36.84 | 33.12 | 36.84 | 36.84 | 9.97% | 1,494,803 |
| Dec 29, 2025 | 33.54 | 33.58 | 32.94 | 33.50 | 33.50 | -0.06% | 250,591 |
| Dec 26, 2025 | 33.84 | 33.92 | 33.32 | 33.52 | 33.52 | -1.59% | 309,461 |
| Dec 25, 2025 | 33.82 | 34.22 | 33.74 | 34.06 | 34.06 | 0.47% | 94,959 |
| Dec 24, 2025 | 34.02 | 34.40 | 33.70 | 33.90 | 33.90 | -0.35% | 227,014 |
| Dec 23, 2025 | 34.12 | 34.50 | 33.82 | 34.02 | 34.02 | -0.29% | 236,984 |
| Dec 22, 2025 | 34.34 | 34.72 | 33.72 | 34.12 | 34.12 | 0.18% | 260,834 |
| Dec 19, 2025 | 33.76 | 34.42 | 33.76 | 34.06 | 34.06 | -0.12% | 195,028 |
| Dec 18, 2025 | 34.40 | 34.74 | 34.02 | 34.10 | 34.10 | -0.87% | 92,228 |
| Dec 17, 2025 | 34.60 | 34.92 | 34.02 | 34.40 | 34.40 | -0.46% | 169,861 |
| Dec 16, 2025 | 34.92 | 35.00 | 33.82 | 34.56 | 34.56 | -0.97% | 157,651 |
| Dec 15, 2025 | 35.04 | 35.26 | 34.90 | 34.90 | 34.90 | -0.40% | 202,484 |
| Dec 12, 2025 | 35.18 | 35.30 | 34.78 | 35.04 | 35.04 | 0.06% | 132,743 |
| Dec 11, 2025 | 35.36 | 35.40 | 34.96 | 35.02 | 35.02 | -0.96% | 206,696 |
| Dec 10, 2025 | 35.44 | 35.64 | 34.94 | 35.36 | 35.36 | -0.23% | 257,621 |
| Dec 9, 2025 | 35.44 | 35.78 | 35.02 | 35.44 | 35.44 | -0.28% | 191,822 |
| Dec 8, 2025 | 35.10 | 35.56 | 35.00 | 35.54 | 35.54 | 1.43% | 249,293 |
| 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 |