Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey
· Delayed Price · Currency is TRY 4.920
+0.110 (2.29%)
Last updated: Apr 29, 2026, 10:26 AM GMT+3
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.85 | 4.93 | 4.81 | 4.81 | 4.81 | -0.62% | 2,777,194 |
| Apr 27, 2026 | 4.86 | 5.01 | 4.54 | 4.84 | 4.84 | 1.89% | 10,003,010 |
| Apr 24, 2026 | 4.67 | 4.82 | 4.64 | 4.75 | 4.75 | 1.71% | 6,492,694 |
| Apr 22, 2026 | 4.67 | 4.75 | 4.64 | 4.67 | 4.67 | - | 3,440,441 |
| Apr 21, 2026 | 4.66 | 4.71 | 4.56 | 4.67 | 4.67 | 0.21% | 5,183,626 |
| Apr 20, 2026 | 4.60 | 5.07 | 4.48 | 4.66 | 4.66 | 0.65% | 13,554,900 |
| Apr 17, 2026 | 4.25 | 4.67 | 4.25 | 4.63 | 4.63 | 8.94% | 24,479,280 |
| Apr 16, 2026 | 4.20 | 4.34 | 4.19 | 4.25 | 4.25 | 2.41% | 6,094,489 |
| Apr 15, 2026 | 4.18 | 4.25 | 4.15 | 4.15 | 4.15 | -0.24% | 3,710,876 |
| Apr 14, 2026 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 2.46% | 4,044,083 |
| Apr 13, 2026 | 4.02 | 4.12 | 4.00 | 4.06 | 4.06 | 0.74% | 5,751,833 |
| Apr 10, 2026 | 3.94 | 4.13 | 3.94 | 4.03 | 4.03 | 2.28% | 8,926,034 |
| Apr 9, 2026 | 3.77 | 3.96 | 3.77 | 3.94 | 3.94 | 3.68% | 7,511,756 |
| Apr 8, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 2.15% | 4,697,379 |
| Apr 7, 2026 | 3.64 | 3.75 | 3.62 | 3.72 | 3.72 | 2.20% | 7,621,672 |
| Apr 6, 2026 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 5,331,090 |
| Apr 3, 2026 | 3.73 | 3.73 | 3.62 | 3.63 | 3.63 | -2.42% | 3,674,321 |
| Apr 2, 2026 | 3.69 | 3.77 | 3.64 | 3.72 | 3.72 | 0.81% | 3,879,666 |
| Apr 1, 2026 | 3.65 | 3.69 | 3.61 | 3.69 | 3.69 | 1.93% | 5,222,397 |
| Mar 31, 2026 | 3.62 | 3.71 | 3.57 | 3.62 | 3.62 | 0.28% | 8,270,306 |
| Mar 30, 2026 | 3.59 | 3.69 | 3.57 | 3.61 | 3.61 | 0.56% | 3,089,187 |
| Mar 27, 2026 | 3.57 | 3.67 | 3.57 | 3.59 | 3.59 | 0.84% | 3,414,774 |
| Mar 26, 2026 | 3.65 | 3.72 | 3.56 | 3.56 | 3.56 | -3.26% | 5,569,989 |
| Mar 25, 2026 | 3.73 | 3.86 | 3.66 | 3.68 | 3.68 | -1.08% | 5,573,016 |
| Mar 24, 2026 | 3.73 | 3.82 | 3.70 | 3.72 | 3.72 | -0.27% | 7,343,637 |
| Mar 23, 2026 | 3.63 | 3.77 | 3.54 | 3.73 | 3.73 | 2.19% | 5,938,471 |
| Mar 19, 2026 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.82% | 1,776,414 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.62 | 3.68 | 3.68 | 0.27% | 4,760,470 |
| Mar 17, 2026 | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | 3.38% | 5,115,244 |
| Mar 16, 2026 | 3.59 | 3.61 | 3.50 | 3.55 | 3.55 | -0.56% | 3,645,941 |
| Mar 13, 2026 | 3.73 | 3.73 | 3.56 | 3.57 | 3.57 | -4.03% | 4,137,658 |
| Mar 12, 2026 | 3.75 | 3.85 | 3.72 | 3.72 | 3.72 | -2.87% | 4,493,289 |
| Mar 11, 2026 | 3.71 | 3.85 | 3.68 | 3.83 | 3.83 | 2.96% | 5,432,963 |
| Mar 10, 2026 | 3.66 | 3.77 | 3.66 | 3.72 | 3.72 | 2.20% | 2,715,801 |
| Mar 9, 2026 | 3.64 | 3.65 | 3.50 | 3.64 | 3.64 | -0.82% | 4,299,102 |
| 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% | 11,988,040 |
| Feb 18, 2026 | 4.01 | 4.42 | 3.88 | 3.88 | 3.88 | -3.48% | 42,477,210 |
| 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% | 14,735,780 |
| 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% | 11,689,120 |
| 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 |