Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey
· Delayed Price · Currency is TRY 11.22
-0.24 (-2.09%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3
IST:DESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.42 | 11.02 | 11.17 | 11.17 | -2.53% | 520,235 |
| Mar 6, 2026 | 11.68 | 11.68 | 11.36 | 11.46 | 11.46 | -1.88% | 411,794 |
| Mar 5, 2026 | 11.58 | 11.73 | 11.54 | 11.68 | 11.68 | 1.30% | 600,768 |
| Mar 4, 2026 | 11.40 | 11.69 | 11.36 | 11.53 | 11.53 | 0.26% | 573,153 |
| Mar 3, 2026 | 11.58 | 11.73 | 11.36 | 11.50 | 11.50 | -1.88% | 817,461 |
| Mar 2, 2026 | 11.20 | 11.89 | 11.20 | 11.72 | 11.72 | -4.95% | 808,858 |
| Feb 27, 2026 | 12.60 | 12.64 | 12.08 | 12.33 | 12.33 | -2.14% | 1,039,835 |
| Feb 26, 2026 | 12.50 | 12.68 | 12.23 | 12.60 | 12.60 | 0.80% | 1,088,897 |
| Feb 25, 2026 | 12.50 | 13.15 | 12.22 | 12.50 | 12.50 | 0.32% | 1,828,062 |
| Feb 24, 2026 | 12.90 | 12.91 | 12.46 | 12.46 | 12.46 | -3.41% | 1,293,738 |
| Feb 23, 2026 | 13.05 | 13.20 | 12.78 | 12.90 | 12.90 | 0.08% | 1,237,293 |
| Feb 20, 2026 | 12.35 | 12.89 | 12.35 | 12.89 | 12.89 | 3.87% | 1,406,851 |
| Feb 19, 2026 | 13.02 | 13.30 | 12.39 | 12.41 | 12.41 | -4.61% | 2,323,582 |
| Feb 18, 2026 | 12.81 | 13.83 | 12.81 | 13.01 | 13.01 | 1.72% | 6,489,326 |
| Feb 17, 2026 | 12.90 | 13.05 | 12.67 | 12.79 | 12.79 | -0.31% | 1,593,064 |
| Feb 16, 2026 | 12.37 | 12.95 | 12.35 | 12.83 | 12.83 | 4.65% | 3,017,841 |
| Feb 13, 2026 | 12.09 | 12.28 | 12.06 | 12.26 | 12.26 | 1.41% | 1,281,156 |
| Feb 12, 2026 | 11.85 | 12.18 | 11.80 | 12.09 | 12.09 | 1.68% | 1,908,036 |
| Feb 11, 2026 | 11.89 | 12.01 | 11.82 | 11.89 | 11.89 | -0.08% | 892,260 |
| Feb 10, 2026 | 12.11 | 12.17 | 11.86 | 11.90 | 11.90 | -1.65% | 1,107,515 |
| Feb 9, 2026 | 11.85 | 12.12 | 11.77 | 12.10 | 12.10 | 2.11% | 1,172,177 |
| Feb 6, 2026 | 11.76 | 11.85 | 11.53 | 11.85 | 11.85 | 0.68% | 1,016,281 |
| Feb 5, 2026 | 11.92 | 12.20 | 11.70 | 11.77 | 11.77 | -1.51% | 1,061,669 |
| Feb 4, 2026 | 11.85 | 12.25 | 11.83 | 11.95 | 11.95 | 0.84% | 965,939 |
| Feb 3, 2026 | 12.00 | 12.19 | 11.85 | 11.85 | 11.85 | -1.25% | 1,531,476 |
| Feb 2, 2026 | 12.30 | 12.30 | 11.91 | 12.00 | 12.00 | -2.44% | 1,575,124 |
| Jan 30, 2026 | 12.23 | 12.33 | 12.08 | 12.30 | 12.30 | 0.33% | 940,640 |
| Jan 29, 2026 | 12.45 | 12.56 | 12.20 | 12.26 | 12.26 | -1.29% | 1,428,717 |
| Jan 28, 2026 | 12.55 | 12.66 | 12.40 | 12.42 | 12.42 | -1.19% | 1,103,155 |
| Jan 27, 2026 | 12.31 | 12.70 | 12.29 | 12.57 | 12.57 | 2.28% | 1,727,723 |
| Jan 26, 2026 | 12.21 | 12.30 | 12.00 | 12.29 | 12.29 | 0.66% | 782,326 |
| Jan 23, 2026 | 12.31 | 12.42 | 12.16 | 12.21 | 12.21 | -0.73% | 1,007,161 |
| Jan 22, 2026 | 12.00 | 12.41 | 11.99 | 12.30 | 12.30 | 2.50% | 1,081,841 |
| Jan 21, 2026 | 12.24 | 12.24 | 12.00 | 12.00 | 12.00 | -1.88% | 971,583 |
| Jan 20, 2026 | 12.44 | 12.44 | 12.13 | 12.23 | 12.23 | -1.69% | 1,121,748 |
| Jan 19, 2026 | 12.20 | 12.47 | 12.20 | 12.44 | 12.44 | 3.07% | 1,998,796 |
| Jan 16, 2026 | 11.82 | 12.07 | 11.64 | 12.07 | 12.07 | 2.12% | 1,289,671 |
| Jan 15, 2026 | 11.63 | 11.98 | 11.54 | 11.82 | 11.82 | 2.25% | 2,718,383 |
| Jan 14, 2026 | 11.72 | 11.76 | 11.55 | 11.56 | 11.56 | -1.37% | 1,198,917 |
| Jan 13, 2026 | 11.54 | 11.82 | 11.45 | 11.72 | 11.72 | 1.65% | 1,283,312 |
| Jan 12, 2026 | 11.64 | 11.83 | 11.51 | 11.53 | 11.53 | -1.20% | 1,359,018 |
| Jan 9, 2026 | 11.78 | 11.88 | 11.50 | 11.67 | 11.67 | -0.17% | 1,464,326 |
| Jan 8, 2026 | 11.57 | 11.75 | 11.40 | 11.69 | 11.69 | 1.04% | 1,366,179 |
| Jan 7, 2026 | 11.46 | 11.84 | 11.25 | 11.57 | 11.57 | 1.67% | 1,748,193 |
| Jan 6, 2026 | 11.36 | 11.52 | 11.29 | 11.38 | 11.38 | 0.26% | 1,067,205 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.20 | 11.35 | 11.35 | -0.96% | 914,154 |
| Jan 2, 2026 | 11.23 | 11.60 | 10.68 | 11.46 | 11.46 | 2.23% | 2,813,666 |
| Dec 31, 2025 | 11.76 | 11.79 | 11.18 | 11.21 | 11.21 | -4.43% | 3,672,077 |
| Dec 30, 2025 | 11.09 | 12.19 | 11.03 | 11.73 | 11.73 | 5.77% | 9,170,518 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.01 | 11.09 | 11.09 | -1.42% | 386,448 |
| Dec 26, 2025 | 11.50 | 11.50 | 11.17 | 11.25 | 11.25 | -1.49% | 495,701 |
| Dec 25, 2025 | 11.17 | 11.46 | 11.11 | 11.42 | 11.42 | 2.24% | 752,091 |
| Dec 24, 2025 | 11.12 | 11.28 | 11.09 | 11.17 | 11.17 | -0.09% | 700,234 |
| Dec 23, 2025 | 11.18 | 11.24 | 11.02 | 11.18 | 11.18 | 0.72% | 542,029 |
| Dec 22, 2025 | 11.15 | 11.34 | 11.06 | 11.10 | 11.10 | - | 704,833 |
| Dec 19, 2025 | 11.09 | 11.12 | 10.99 | 11.10 | 11.10 | 0.54% | 531,132 |
| Dec 18, 2025 | 11.10 | 11.17 | 11.02 | 11.04 | 11.04 | -0.27% | 623,491 |
| Dec 17, 2025 | 11.02 | 11.25 | 11.02 | 11.07 | 11.07 | -0.18% | 628,343 |
| Dec 16, 2025 | 11.23 | 11.24 | 11.03 | 11.09 | 11.09 | -1.07% | 503,148 |
| Dec 15, 2025 | 11.40 | 11.41 | 11.18 | 11.21 | 11.21 | -0.36% | 879,526 |
| Dec 12, 2025 | 11.18 | 11.53 | 11.18 | 11.25 | 11.25 | 0.72% | 1,526,042 |
| Dec 11, 2025 | 11.17 | 11.34 | 10.63 | 11.17 | 11.17 | - | 731,477 |
| Dec 10, 2025 | 11.44 | 11.48 | 11.15 | 11.17 | 11.17 | -2.36% | 1,736,472 |
| Dec 9, 2025 | 11.39 | 11.56 | 11.29 | 11.44 | 11.44 | 0.53% | 1,185,875 |
| Dec 8, 2025 | 11.45 | 11.50 | 11.31 | 11.38 | 11.38 | -0.61% | 1,287,999 |
| Dec 5, 2025 | 11.45 | 11.79 | 11.25 | 11.45 | 11.45 | 0.35% | 1,879,051 |
| Dec 4, 2025 | 11.35 | 11.56 | 11.32 | 11.41 | 11.41 | 1.69% | 905,175 |
| Dec 3, 2025 | 11.47 | 11.57 | 11.21 | 11.22 | 11.22 | -1.92% | 969,561 |
| Dec 2, 2025 | 11.35 | 11.49 | 11.35 | 11.44 | 11.44 | 0.79% | 554,448 |
| Dec 1, 2025 | 11.07 | 11.51 | 11.07 | 11.35 | 11.35 | 1.43% | 1,006,355 |
| Nov 28, 2025 | 11.50 | 11.51 | 11.07 | 11.19 | 11.19 | -1.84% | 644,246 |
| Nov 27, 2025 | 11.37 | 11.59 | 11.05 | 11.40 | 11.40 | 0.88% | 1,523,293 |
| Nov 26, 2025 | 11.37 | 11.46 | 11.05 | 11.30 | 11.22 | -0.62% | 1,515,095 |
| Nov 25, 2025 | 11.96 | 11.99 | 11.37 | 11.37 | 11.29 | -4.85% | 1,447,436 |
| Nov 24, 2025 | 12.00 | 12.07 | 11.87 | 11.95 | 11.86 | -0.42% | 508,031 |
| Nov 21, 2025 | 12.02 | 12.10 | 11.84 | 12.00 | 11.91 | -0.08% | 1,245,398 |
| Nov 20, 2025 | 12.39 | 12.40 | 11.96 | 12.01 | 11.92 | -2.75% | 1,301,771 |
| Nov 19, 2025 | 12.85 | 12.88 | 12.35 | 12.35 | 12.26 | -3.82% | 2,278,564 |
| Nov 18, 2025 | 13.20 | 13.53 | 12.74 | 12.84 | 12.74 | -5.10% | 1,718,381 |
| Nov 17, 2025 | 13.68 | 13.96 | 13.16 | 13.53 | 13.43 | -0.07% | 1,696,247 |
| Nov 14, 2025 | 12.96 | 14.31 | 12.78 | 13.54 | 13.44 | 4.07% | 5,577,776 |
| Nov 13, 2025 | 12.77 | 13.19 | 12.66 | 13.01 | 12.91 | 2.04% | 1,246,122 |
| Nov 12, 2025 | 13.07 | 13.21 | 12.68 | 12.75 | 12.66 | -2.45% | 1,376,828 |
| Nov 11, 2025 | 13.70 | 13.88 | 13.07 | 13.07 | 12.97 | -6.58% | 1,672,408 |
| Nov 10, 2025 | 14.57 | 14.70 | 13.78 | 13.99 | 13.89 | -4.89% | 2,536,801 |
| Nov 7, 2025 | 15.10 | 15.28 | 14.62 | 14.71 | 14.60 | -2.58% | 1,109,644 |
| Nov 6, 2025 | 15.71 | 15.72 | 15.06 | 15.10 | 14.99 | -1.31% | 817,467 |
| Nov 5, 2025 | 15.05 | 15.32 | 14.97 | 15.30 | 15.19 | 3.31% | 1,851,210 |
| Nov 4, 2025 | 14.93 | 15.21 | 14.75 | 14.81 | 14.70 | -0.80% | 2,776,947 |
| Nov 3, 2025 | 15.20 | 15.35 | 14.65 | 14.93 | 14.82 | -1.65% | 942,249 |
| Oct 31, 2025 | 15.44 | 15.44 | 15.06 | 15.18 | 15.07 | -0.72% | 966,605 |
| Oct 30, 2025 | 15.30 | 15.45 | 15.16 | 15.29 | 15.18 | 0.92% | 691,055 |
| Oct 28, 2025 | 15.34 | 15.45 | 15.14 | 15.15 | 14.95 | -1.24% | 282,051 |
| Oct 27, 2025 | 15.44 | 15.65 | 15.25 | 15.34 | 15.14 | -0.78% | 1,375,338 |
| Oct 24, 2025 | 15.00 | 15.48 | 14.86 | 15.46 | 15.26 | 3.07% | 2,871,547 |
| Oct 23, 2025 | 14.54 | 15.02 | 14.51 | 15.00 | 14.81 | 3.16% | 1,851,129 |
| Oct 22, 2025 | 14.75 | 14.98 | 14.48 | 14.54 | 14.35 | -0.55% | 1,280,210 |
| Oct 21, 2025 | 15.00 | 15.03 | 14.51 | 14.62 | 14.43 | -2.53% | 1,318,023 |
| Oct 20, 2025 | 14.99 | 15.06 | 14.71 | 15.00 | 14.81 | 0.13% | 1,282,386 |
| Oct 17, 2025 | 14.90 | 15.09 | 14.16 | 14.98 | 14.79 | 0.74% | 1,953,310 |