Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey
· Delayed Price · Currency is TRY 3.580
-0.090 (-2.45%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.78 | 3.79 | 3.64 | 3.67 | 3.67 | -2.91% | 3,453,731 |
| Mar 5, 2026 | 3.76 | 3.94 | 3.74 | 3.78 | 3.78 | 1.89% | 9,031,443 |
| Mar 4, 2026 | 3.51 | 3.73 | 3.46 | 3.71 | 3.71 | 5.70% | 10,384,840 |
| Mar 3, 2026 | 3.51 | 3.62 | 3.49 | 3.51 | 3.51 | 0.29% | 6,948,707 |
| Mar 2, 2026 | 3.39 | 3.60 | 3.39 | 3.50 | 3.50 | -6.91% | 8,132,270 |
| Feb 27, 2026 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | 0.80% | 8,257,259 |
| Feb 26, 2026 | 3.80 | 3.94 | 3.61 | 3.73 | 3.73 | -2.10% | 9,559,886 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.78 | 3.81 | 3.81 | -4.51% | 9,130,776 |
| Feb 24, 2026 | 3.78 | 4.04 | 3.72 | 3.99 | 3.99 | 5.84% | 11,960,190 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.77 | 3.77 | 3.77 | -0.53% | 4,864,365 |
| Feb 20, 2026 | 3.68 | 3.95 | 3.68 | 3.79 | 3.79 | 3.27% | 11,340,900 |
| Feb 19, 2026 | 3.88 | 3.95 | 3.67 | 3.67 | 3.67 | -5.41% | 11,988,048 |
| Feb 18, 2026 | 4.01 | 4.42 | 3.88 | 3.88 | 3.88 | -3.48% | 42,477,213 |
| Feb 17, 2026 | 4.02 | 4.18 | 4.01 | 4.02 | 4.02 | 0.25% | 14,486,790 |
| Feb 16, 2026 | 3.87 | 4.03 | 3.87 | 4.01 | 4.01 | 3.62% | 11,383,770 |
| Feb 13, 2026 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -1.53% | 8,828,038 |
| Feb 12, 2026 | 3.98 | 4.18 | 3.92 | 3.93 | 3.93 | 1.29% | 39,058,750 |
| Feb 11, 2026 | 3.83 | 3.89 | 3.79 | 3.88 | 3.88 | 1.31% | 6,958,685 |
| Feb 10, 2026 | 3.79 | 3.84 | 3.75 | 3.83 | 3.83 | 1.32% | 4,054,839 |
| Feb 9, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 3.00% | 4,902,369 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 4,251,946 |
| Feb 5, 2026 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | -0.80% | 4,971,933 |
| Feb 4, 2026 | 3.81 | 3.84 | 3.73 | 3.73 | 3.73 | -2.10% | 4,825,557 |
| Feb 3, 2026 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 4,168,971 |
| Feb 2, 2026 | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | -1.54% | 8,247,284 |
| Jan 30, 2026 | 3.97 | 3.98 | 3.87 | 3.89 | 3.89 | -2.02% | 8,589,218 |
| Jan 29, 2026 | 3.94 | 4.18 | 3.83 | 3.97 | 3.97 | 1.02% | 18,108,510 |
| Jan 28, 2026 | 3.98 | 4.03 | 3.92 | 3.93 | 3.93 | -1.26% | 6,674,331 |
| Jan 27, 2026 | 4.08 | 4.12 | 3.97 | 3.98 | 3.98 | -2.21% | 9,138,838 |
| Jan 26, 2026 | 4.05 | 4.26 | 4.02 | 4.07 | 4.07 | 0.99% | 14,735,789 |
| Jan 23, 2026 | 3.86 | 4.08 | 3.77 | 4.03 | 4.03 | 5.22% | 18,076,890 |
| Jan 22, 2026 | 3.74 | 3.84 | 3.74 | 3.83 | 3.83 | 2.68% | 5,769,910 |
| Jan 21, 2026 | 3.74 | 3.79 | 3.63 | 3.73 | 3.73 | -0.53% | 7,097,939 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.70 | 3.75 | 3.75 | -0.53% | 9,630,493 |
| Jan 19, 2026 | 3.73 | 3.83 | 3.73 | 3.77 | 3.77 | 1.07% | 7,882,575 |
| Jan 16, 2026 | 3.71 | 3.75 | 3.65 | 3.73 | 3.73 | 0.54% | 4,896,012 |
| Jan 15, 2026 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | 0.82% | 3,762,700 |
| Jan 14, 2026 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -1.60% | 6,104,389 |
| Jan 13, 2026 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -3.86% | 6,302,344 |
| Jan 12, 2026 | 3.86 | 3.95 | 3.82 | 3.89 | 3.89 | 2.10% | 8,828,583 |
| Jan 9, 2026 | 3.86 | 3.92 | 3.76 | 3.81 | 3.81 | -1.30% | 8,635,550 |
| Jan 8, 2026 | 3.75 | 3.87 | 3.73 | 3.86 | 3.86 | 4.32% | 14,336,200 |
| Jan 7, 2026 | 3.81 | 3.81 | 3.68 | 3.70 | 3.70 | -2.63% | 2,539,918 |
| Jan 6, 2026 | 3.65 | 3.84 | 3.63 | 3.80 | 3.80 | 4.40% | 7,841,454 |
| Jan 5, 2026 | 3.68 | 3.77 | 3.60 | 3.64 | 3.64 | -1.09% | 7,634,694 |
| Jan 2, 2026 | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 1,987,264 |
| Dec 31, 2025 | 3.64 | 3.70 | 3.62 | 3.64 | 3.64 | 0.28% | 2,341,686 |
| Dec 30, 2025 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | - | 1,770,513 |
| Dec 29, 2025 | 3.71 | 3.72 | 3.58 | 3.63 | 3.63 | -2.16% | 4,813,659 |
| Dec 26, 2025 | 3.76 | 3.93 | 3.69 | 3.71 | 3.71 | -0.27% | 11,689,129 |
| Dec 25, 2025 | 3.56 | 3.78 | 3.54 | 3.72 | 3.72 | 5.38% | 7,560,646 |
| Dec 24, 2025 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | -1.12% | 2,680,617 |
| Dec 23, 2025 | 3.60 | 3.79 | 3.55 | 3.57 | 3.57 | -0.56% | 12,825,860 |
| Dec 22, 2025 | 3.71 | 3.73 | 3.58 | 3.59 | 3.59 | -2.97% | 3,329,679 |
| Dec 19, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 1,954,249 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | - | 2,939,088 |
| Dec 17, 2025 | 3.77 | 3.81 | 3.74 | 3.77 | 3.77 | - | 2,714,687 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.76 | 3.77 | 3.77 | -4.56% | 3,742,086 |
| Dec 15, 2025 | 3.78 | 4.01 | 3.78 | 3.95 | 3.95 | 5.05% | 12,115,190 |
| Dec 12, 2025 | 3.76 | 3.88 | 3.71 | 3.76 | 3.76 | - | 6,356,987 |
| Dec 11, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 3.01% | 3,958,199 |
| Dec 10, 2025 | 3.72 | 3.78 | 3.65 | 3.65 | 3.65 | -1.88% | 6,802,668 |
| Dec 9, 2025 | 3.68 | 3.96 | 3.67 | 3.72 | 3.72 | 1.09% | 22,503,180 |
| Dec 8, 2025 | 3.72 | 3.78 | 3.68 | 3.68 | 3.68 | -1.08% | 3,152,802 |
| 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 |