Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey
· Delayed Price · Currency is TRY 3.720
+0.060 (1.64%)
At close: Dec 5, 2025
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.74 | 3.62 | 3.72 | 3.72 | 1.64% | 4,099,050 |
| Dec 4, 2025 | 3.68 | 3.73 | 3.63 | 3.66 | 3.66 | -0.54% | 2,846,181 |
| Dec 3, 2025 | 3.66 | 3.75 | 3.59 | 3.68 | 3.68 | 0.55% | 4,129,142 |
| Dec 2, 2025 | 3.62 | 3.71 | 3.60 | 3.66 | 3.66 | 1.10% | 3,053,718 |
| Dec 1, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | 1.97% | 1,798,498 |
| Nov 28, 2025 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 1,342,869 |
| Nov 27, 2025 | 3.59 | 3.63 | 3.58 | 3.58 | 3.58 | -0.28% | 928,428 |
| Nov 26, 2025 | 3.63 | 3.69 | 3.56 | 3.59 | 3.59 | -0.83% | 3,515,840 |
| Nov 25, 2025 | 3.75 | 3.76 | 3.61 | 3.62 | 3.62 | -3.47% | 5,310,144 |
| Nov 24, 2025 | 3.90 | 3.93 | 3.71 | 3.75 | 3.75 | -4.58% | 8,196,366 |
| Nov 21, 2025 | 3.65 | 3.99 | 3.62 | 3.93 | 3.93 | 7.67% | 14,634,700 |
| Nov 20, 2025 | 3.66 | 3.75 | 3.61 | 3.65 | 3.65 | - | 6,198,447 |
| Nov 19, 2025 | 3.72 | 3.78 | 3.64 | 3.65 | 3.65 | -1.88% | 2,636,215 |
| Nov 18, 2025 | 4.01 | 4.01 | 3.72 | 3.72 | 3.72 | -5.34% | 6,077,324 |
| Nov 17, 2025 | 3.57 | 3.93 | 3.57 | 3.93 | 3.93 | 9.78% | 6,663,993 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 2,363,273 |
| Nov 13, 2025 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 1.12% | 2,932,647 |
| Nov 12, 2025 | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | -0.28% | 2,896,429 |
| Nov 11, 2025 | 3.69 | 3.69 | 3.49 | 3.57 | 3.57 | -3.25% | 2,756,639 |
| Nov 10, 2025 | 3.75 | 3.82 | 3.66 | 3.69 | 3.69 | -1.60% | 3,110,056 |
| Nov 7, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -1.06% | 4,383,713 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.79 | 3.79 | 3.79 | -4.53% | 5,282,129 |
| Nov 5, 2025 | 4.04 | 4.08 | 3.93 | 3.97 | 3.97 | -1.00% | 6,216,199 |
| Nov 4, 2025 | 3.98 | 4.17 | 3.97 | 4.01 | 4.01 | 1.52% | 9,836,504 |
| Nov 3, 2025 | 3.98 | 4.10 | 3.95 | 3.95 | 3.95 | 2.07% | 11,506,420 |
| Oct 31, 2025 | 3.71 | 3.91 | 3.68 | 3.87 | 3.87 | 4.03% | 7,544,884 |
| Oct 30, 2025 | 3.72 | 3.85 | 3.70 | 3.72 | 3.72 | - | 6,787,289 |
| Oct 28, 2025 | 3.63 | 3.78 | 3.57 | 3.72 | 3.72 | 1.92% | 3,480,026 |
| Oct 27, 2025 | 3.66 | 3.93 | 3.60 | 3.65 | 3.65 | 0.27% | 17,957,040 |
| Oct 24, 2025 | 3.47 | 3.66 | 3.47 | 3.64 | 3.64 | 4.90% | 6,843,200 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 3,847,943 |
| Oct 22, 2025 | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | 2.62% | 4,390,616 |
| Oct 21, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 5,303,063 |
| Oct 20, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 1.75% | 3,071,508 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.29 | 3.42 | 3.42 | -0.58% | 4,852,823 |
| Oct 16, 2025 | 3.48 | 3.51 | 3.41 | 3.44 | 3.44 | -1.43% | 4,043,177 |
| Oct 15, 2025 | 3.40 | 3.52 | 3.39 | 3.49 | 3.49 | 3.25% | 3,759,657 |
| Oct 14, 2025 | 3.47 | 3.53 | 3.35 | 3.38 | 3.38 | -2.59% | 3,883,005 |
| Oct 13, 2025 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -3.88% | 5,780,402 |
| Oct 10, 2025 | 3.51 | 3.63 | 3.49 | 3.61 | 3.61 | 3.14% | 4,218,643 |
| Oct 9, 2025 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 0.86% | 3,394,630 |
| Oct 8, 2025 | 3.54 | 3.60 | 3.46 | 3.47 | 3.47 | -1.98% | 3,286,386 |
| Oct 7, 2025 | 3.46 | 3.70 | 3.41 | 3.54 | 3.54 | 2.61% | 10,402,820 |
| Oct 6, 2025 | 3.52 | 3.59 | 3.44 | 3.45 | 3.45 | -1.71% | 5,666,512 |
| Oct 3, 2025 | 3.71 | 3.91 | 3.47 | 3.51 | 3.51 | -5.39% | 17,548,220 |
| Oct 2, 2025 | 3.58 | 3.86 | 3.55 | 3.71 | 3.71 | 3.92% | 19,911,080 |
| Oct 1, 2025 | 3.57 | 3.61 | 3.47 | 3.57 | 3.57 | -0.83% | 9,272,281 |
| Sep 30, 2025 | 3.70 | 3.73 | 3.57 | 3.60 | 3.60 | -3.23% | 4,000,099 |
| Sep 29, 2025 | 3.86 | 3.88 | 3.72 | 3.72 | 3.72 | -3.38% | 3,311,318 |
| Sep 26, 2025 | 3.93 | 3.97 | 3.79 | 3.85 | 3.85 | -1.53% | 4,699,004 |
| Sep 25, 2025 | 3.97 | 3.99 | 3.89 | 3.91 | 3.91 | -1.26% | 4,182,571 |
| Sep 24, 2025 | 3.97 | 4.02 | 3.90 | 3.96 | 3.96 | -0.25% | 5,743,153 |
| Sep 23, 2025 | 4.02 | 4.02 | 3.89 | 3.97 | 3.97 | -0.75% | 7,674,046 |
| Sep 22, 2025 | 4.18 | 4.22 | 4.00 | 4.00 | 4.00 | -3.61% | 9,671,766 |
| Sep 19, 2025 | 4.12 | 4.23 | 4.09 | 4.15 | 4.15 | 0.73% | 6,321,232 |
| Sep 18, 2025 | 4.19 | 4.29 | 4.12 | 4.12 | 4.12 | -1.20% | 11,065,680 |
| Sep 17, 2025 | 4.00 | 4.30 | 3.90 | 4.17 | 4.17 | 4.51% | 22,107,650 |
| Sep 16, 2025 | 3.93 | 4.03 | 3.92 | 3.99 | 3.99 | 1.53% | 4,020,808 |
| Sep 15, 2025 | 3.71 | 3.99 | 3.67 | 3.93 | 3.93 | 6.22% | 6,348,629 |
| Sep 12, 2025 | 3.73 | 3.76 | 3.63 | 3.70 | 3.70 | 0.82% | 4,028,314 |
| Sep 11, 2025 | 3.92 | 3.97 | 3.67 | 3.67 | 3.67 | -5.90% | 6,194,266 |
| Sep 10, 2025 | 4.01 | 4.06 | 3.89 | 3.90 | 3.90 | -2.50% | 3,856,297 |
| Sep 9, 2025 | 4.12 | 4.19 | 4.00 | 4.00 | 4.00 | -2.91% | 6,474,177 |
| Sep 8, 2025 | 4.17 | 4.21 | 4.09 | 4.12 | 4.12 | -2.83% | 3,484,282 |
| Sep 5, 2025 | 4.28 | 4.34 | 4.21 | 4.24 | 4.24 | -0.70% | 4,788,907 |
| Sep 4, 2025 | 4.36 | 4.46 | 4.26 | 4.27 | 4.27 | -1.84% | 6,722,160 |
| Sep 3, 2025 | 4.20 | 4.49 | 4.16 | 4.35 | 4.35 | 3.82% | 8,750,984 |
| Sep 2, 2025 | 4.30 | 4.40 | 4.09 | 4.19 | 4.19 | -2.56% | 8,841,468 |
| Sep 1, 2025 | 4.23 | 4.34 | 4.14 | 4.30 | 4.30 | 2.87% | 7,145,313 |
| Aug 29, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.18% | 3,274,648 |
| Aug 28, 2025 | 4.18 | 4.38 | 4.17 | 4.23 | 4.23 | 1.44% | 6,662,145 |
| Aug 27, 2025 | 4.38 | 4.48 | 4.17 | 4.17 | 4.17 | -4.36% | 8,512,064 |
| Aug 26, 2025 | 4.45 | 4.45 | 4.34 | 4.36 | 4.36 | -2.02% | 10,679,530 |
| Aug 25, 2025 | 4.52 | 4.59 | 4.45 | 4.45 | 4.45 | -1.33% | 11,966,620 |
| Aug 22, 2025 | 4.74 | 4.90 | 4.51 | 4.51 | 4.51 | -3.22% | 18,511,120 |
| Aug 21, 2025 | 4.55 | 4.80 | 4.45 | 4.66 | 4.66 | 4.25% | 15,221,430 |
| Aug 20, 2025 | 4.28 | 4.57 | 4.24 | 4.47 | 4.47 | 4.44% | 21,053,080 |
| Aug 19, 2025 | 4.24 | 4.49 | 4.23 | 4.28 | 4.28 | 0.94% | 16,310,860 |
| Aug 18, 2025 | 4.65 | 4.67 | 4.17 | 4.24 | 4.24 | -7.42% | 20,054,510 |
| Aug 15, 2025 | 4.64 | 4.83 | 4.57 | 4.58 | 4.58 | 0.22% | 18,161,970 |
| Aug 14, 2025 | 4.43 | 4.70 | 4.43 | 4.57 | 4.57 | 3.39% | 14,902,480 |
| Aug 13, 2025 | 4.80 | 4.99 | 4.40 | 4.42 | 4.42 | -7.92% | 28,819,760 |
| Aug 12, 2025 | 4.70 | 4.97 | 4.52 | 4.80 | 4.80 | 6.19% | 40,573,570 |
| Aug 11, 2025 | 4.11 | 4.52 | 4.08 | 4.52 | 4.52 | 9.98% | 26,213,790 |
| Aug 8, 2025 | 4.20 | 4.23 | 4.09 | 4.11 | 4.11 | -2.14% | 8,598,465 |
| Aug 7, 2025 | 4.13 | 4.28 | 4.10 | 4.20 | 4.20 | 1.94% | 17,085,250 |
| Aug 6, 2025 | 4.30 | 4.34 | 4.11 | 4.12 | 4.12 | -5.29% | 18,406,150 |
| Aug 5, 2025 | 4.23 | 4.47 | 4.08 | 4.35 | 4.35 | 2.35% | 37,850,070 |
| Aug 4, 2025 | 4.30 | 4.49 | 4.20 | 4.25 | 4.25 | -2.30% | 19,313,940 |
| Aug 1, 2025 | 4.34 | 4.59 | 4.13 | 4.35 | 4.35 | 2.35% | 45,320,130 |
| Jul 31, 2025 | 3.92 | 4.25 | 3.87 | 4.25 | 4.25 | 9.82% | 35,226,770 |
| Jul 30, 2025 | 3.91 | 3.96 | 3.80 | 3.87 | 3.87 | -1.78% | 15,138,220 |
| Jul 29, 2025 | 3.80 | 4.10 | 3.76 | 3.94 | 3.94 | 4.79% | 29,048,330 |
| Jul 28, 2025 | 3.73 | 3.83 | 3.67 | 3.76 | 3.76 | 1.62% | 14,129,020 |
| Jul 25, 2025 | 4.09 | 4.10 | 3.68 | 3.70 | 3.70 | -6.80% | 31,064,570 |
| Jul 24, 2025 | 3.82 | 3.97 | 3.71 | 3.97 | 3.97 | 9.97% | 23,560,500 |
| Jul 23, 2025 | 3.55 | 3.74 | 3.49 | 3.61 | 3.61 | 3.14% | 10,798,870 |
| Jul 22, 2025 | 3.44 | 3.69 | 3.37 | 3.50 | 3.50 | 3.24% | 25,806,430 |
| Jul 21, 2025 | 3.34 | 3.46 | 3.30 | 3.39 | 3.39 | 1.50% | 6,918,215 |
| Jul 18, 2025 | 3.24 | 3.38 | 3.21 | 3.34 | 3.34 | 2.45% | 5,926,287 |