LDR Turizm A.S. (IST:LIDER)
Turkey
· Delayed Price · Currency is TRY 55.80
+5.05 (9.95%)
At close: Dec 5, 2025
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.02 | 52.20 | 48.34 | 50.75 | 50.75 | 1.30% | 3,875,302 |
| Dec 3, 2025 | 45.32 | 50.60 | 45.32 | 50.10 | 50.10 | 8.91% | 5,998,838 |
| Dec 2, 2025 | 44.90 | 48.88 | 44.90 | 46.00 | 46.00 | 0.22% | 5,993,761 |
| Dec 1, 2025 | 41.98 | 46.20 | 41.84 | 45.90 | 45.90 | 9.29% | 6,878,037 |
| Nov 28, 2025 | 39.84 | 42.14 | 38.76 | 42.00 | 42.00 | 0.72% | 8,996,310 |
| Nov 27, 2025 | 42.42 | 44.00 | 41.70 | 41.70 | 41.70 | -9.97% | 5,896,880 |
| Nov 26, 2025 | 46.32 | 51.35 | 46.32 | 46.32 | 46.32 | -9.97% | 3,871,901 |
| Nov 25, 2025 | 51.85 | 53.70 | 51.45 | 51.45 | 51.45 | -9.97% | 774,389 |
| Nov 24, 2025 | 57.15 | 58.75 | 57.15 | 57.15 | 57.15 | -9.93% | 1,149,243 |
| Nov 21, 2025 | 64.10 | 65.50 | 63.45 | 63.45 | 63.45 | -10.00% | 1,143,622 |
| Nov 20, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -9.96% | 177,815 |
| Nov 19, 2025 | 93.95 | 94.30 | 78.30 | 78.30 | 78.30 | -10.00% | 2,258,859 |
| Nov 18, 2025 | 83.50 | 88.00 | 81.00 | 87.00 | 87.00 | 4.19% | 1,268,748 |
| Nov 17, 2025 | 78.65 | 85.25 | 78.65 | 83.50 | 83.50 | 6.17% | 1,348,547 |
| Nov 14, 2025 | 78.10 | 82.55 | 78.05 | 78.65 | 78.65 | 0.64% | 2,102,220 |
| Nov 13, 2025 | 71.05 | 78.15 | 71.05 | 78.15 | 78.15 | 9.99% | 2,819,359 |
| Nov 12, 2025 | 66.00 | 71.55 | 65.75 | 71.05 | 71.05 | 7.16% | 1,804,923 |
| Nov 11, 2025 | 67.00 | 67.60 | 64.75 | 66.30 | 66.30 | -2.14% | 911,454 |
| Nov 10, 2025 | 66.70 | 68.30 | 65.70 | 67.75 | 67.75 | 1.12% | 420,969 |
| Nov 7, 2025 | 66.00 | 68.80 | 65.50 | 67.00 | 67.00 | 1.44% | 499,556 |
| Nov 6, 2025 | 66.30 | 68.80 | 65.15 | 66.05 | 66.05 | -1.20% | 1,105,374 |
| Nov 5, 2025 | 67.05 | 68.95 | 64.80 | 66.85 | 66.85 | -1.47% | 2,179,428 |
| Nov 4, 2025 | 65.30 | 68.05 | 65.30 | 67.85 | 67.85 | 2.96% | 828,447 |
| Nov 3, 2025 | 63.20 | 66.80 | 63.20 | 65.90 | 65.90 | 3.53% | 584,787 |
| Oct 31, 2025 | 64.50 | 67.10 | 63.60 | 63.65 | 63.65 | -1.85% | 1,163,401 |
| Oct 30, 2025 | 63.30 | 66.85 | 63.20 | 64.85 | 64.85 | 1.33% | 2,369,866 |
| Oct 28, 2025 | 65.00 | 65.60 | 64.00 | 64.00 | 64.00 | -2.88% | 212,416 |
| Oct 27, 2025 | 61.95 | 66.45 | 61.80 | 65.90 | 65.90 | 6.38% | 1,005,045 |
| Oct 24, 2025 | 60.10 | 63.10 | 59.25 | 61.95 | 61.95 | 2.82% | 523,432 |
| Oct 23, 2025 | 61.20 | 61.50 | 60.15 | 60.25 | 60.25 | -1.55% | 353,223 |
| Oct 22, 2025 | 63.00 | 63.70 | 61.20 | 61.20 | 61.20 | -2.86% | 591,008 |
| Oct 21, 2025 | 63.10 | 65.20 | 62.60 | 63.00 | 63.00 | -0.71% | 527,897 |
| Oct 20, 2025 | 61.80 | 65.75 | 61.70 | 63.45 | 63.45 | 1.44% | 714,095 |
| Oct 17, 2025 | 63.50 | 64.05 | 61.75 | 62.55 | 62.55 | -1.50% | 437,759 |
| Oct 16, 2025 | 66.45 | 67.60 | 63.25 | 63.50 | 63.50 | -2.98% | 1,239,038 |
| Oct 15, 2025 | 65.90 | 68.90 | 63.50 | 65.45 | 65.45 | 0.85% | 1,131,802 |
| Oct 14, 2025 | 64.30 | 65.15 | 63.50 | 64.90 | 64.90 | 0.23% | 891,210 |
| Oct 13, 2025 | 66.00 | 66.30 | 64.75 | 64.75 | 64.75 | -2.78% | 870,790 |
| Oct 10, 2025 | 69.95 | 70.00 | 63.95 | 66.60 | 66.57 | -4.45% | 2,841,565 |
| Oct 9, 2025 | 69.65 | 70.40 | 68.00 | 69.70 | 69.67 | 0.22% | 897,335 |
| Oct 8, 2025 | 68.00 | 70.40 | 67.75 | 69.55 | 69.52 | 3.42% | 1,519,785 |
| Oct 7, 2025 | 65.55 | 67.70 | 65.45 | 67.25 | 67.22 | 2.59% | 912,530 |
| Oct 6, 2025 | 64.00 | 65.65 | 63.40 | 65.55 | 65.52 | 1.86% | 732,485 |
| Oct 3, 2025 | 66.00 | 66.65 | 64.05 | 64.35 | 64.32 | -2.50% | 1,151,225 |
| Oct 2, 2025 | 63.60 | 67.50 | 63.60 | 66.00 | 65.97 | 3.69% | 1,731,575 |
| Oct 1, 2025 | 62.00 | 64.90 | 59.30 | 63.65 | 63.62 | 0.39% | 2,075,035 |
| Sep 30, 2025 | 64.00 | 64.65 | 63.15 | 63.40 | 63.37 | -0.78% | 1,385,025 |
| Sep 29, 2025 | 64.10 | 64.25 | 62.05 | 63.90 | 63.87 | -0.16% | 1,153,465 |
| Sep 26, 2025 | 64.60 | 65.30 | 63.80 | 64.00 | 63.97 | -0.93% | 1,312,390 |
| Sep 25, 2025 | 64.00 | 65.55 | 62.10 | 64.60 | 64.57 | 2.22% | 1,408,350 |
| Sep 24, 2025 | 60.65 | 63.50 | 60.20 | 63.20 | 63.17 | 4.29% | 1,387,960 |
| Sep 23, 2025 | 61.10 | 61.10 | 60.30 | 60.60 | 60.57 | -0.98% | 326,350 |
| Sep 22, 2025 | 61.80 | 62.30 | 60.35 | 61.20 | 61.17 | 0.25% | 756,820 |
| Sep 19, 2025 | 61.75 | 61.75 | 59.25 | 61.05 | 61.02 | -1.13% | 1,174,040 |
| Sep 18, 2025 | 61.50 | 62.85 | 60.30 | 61.75 | 61.72 | 0.41% | 1,096,635 |
| Sep 17, 2025 | 60.00 | 61.80 | 59.15 | 61.50 | 61.47 | 3.89% | 1,813,980 |
| Sep 16, 2025 | 59.00 | 61.30 | 57.75 | 59.20 | 59.17 | 1.81% | 1,087,800 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.15 | 58.15 | 58.13 | -1.77% | 767,145 |
| Sep 12, 2025 | 59.00 | 59.50 | 58.15 | 59.20 | 59.17 | 0.08% | 598,740 |
| Sep 11, 2025 | 58.20 | 59.15 | 57.90 | 59.15 | 59.12 | 1.63% | 732,400 |
| Sep 10, 2025 | 58.10 | 59.35 | 57.70 | 58.20 | 58.18 | 0.17% | 795,700 |
| Sep 9, 2025 | 59.50 | 60.25 | 58.10 | 58.10 | 58.08 | -2.35% | 685,425 |
| Sep 8, 2025 | 57.10 | 59.60 | 57.10 | 59.50 | 59.47 | 3.30% | 822,880 |
| Sep 5, 2025 | 58.40 | 58.40 | 57.35 | 57.60 | 57.58 | -0.35% | 281,500 |
| Sep 4, 2025 | 58.20 | 58.90 | 57.55 | 57.80 | 57.78 | -1.03% | 529,350 |
| Sep 3, 2025 | 57.45 | 59.55 | 57.45 | 58.40 | 58.37 | 1.57% | 823,690 |
| Sep 2, 2025 | 58.60 | 58.70 | 57.35 | 57.50 | 57.48 | -1.88% | 771,225 |
| Sep 1, 2025 | 58.60 | 59.15 | 57.65 | 58.60 | 58.57 | - | 896,890 |
| Aug 29, 2025 | 56.00 | 59.25 | 56.00 | 58.60 | 58.57 | 3.99% | 3,081,330 |
| Aug 28, 2025 | 57.15 | 57.70 | 56.20 | 56.35 | 56.33 | -1.40% | 590,090 |
| Aug 27, 2025 | 58.15 | 58.55 | 57.00 | 57.15 | 57.13 | -2.39% | 831,775 |
| Aug 26, 2025 | 59.60 | 60.20 | 57.95 | 58.55 | 58.52 | -3.06% | 1,987,855 |
| Aug 25, 2025 | 59.75 | 60.60 | 59.00 | 60.40 | 60.37 | 0.75% | 1,445,420 |
| Aug 22, 2025 | 57.80 | 59.95 | 57.30 | 59.95 | 59.92 | 3.54% | 1,723,440 |
| Aug 21, 2025 | 56.05 | 59.10 | 56.05 | 57.90 | 57.88 | 2.93% | 4,086,975 |
| Aug 20, 2025 | 52.00 | 56.25 | 51.15 | 56.25 | 56.23 | 9.97% | 4,020,755 |
| Aug 19, 2025 | 46.66 | 51.15 | 46.24 | 51.15 | 51.13 | 10.00% | 2,659,850 |
| Aug 18, 2025 | 46.40 | 47.42 | 46.28 | 46.50 | 46.48 | - | 682,160 |
| Aug 15, 2025 | 46.16 | 46.98 | 46.10 | 46.50 | 46.48 | 0.35% | 497,400 |
| Aug 14, 2025 | 47.20 | 47.54 | 46.30 | 46.34 | 46.32 | -2.03% | 760,740 |
| Aug 13, 2025 | 46.40 | 48.06 | 46.06 | 47.30 | 47.28 | 2.16% | 1,717,360 |
| Aug 12, 2025 | 46.20 | 47.08 | 46.00 | 46.30 | 46.25 | 0.48% | 1,143,960 |
| Aug 11, 2025 | 45.00 | 47.38 | 45.00 | 46.08 | 46.03 | 1.27% | 1,631,925 |
| Aug 8, 2025 | 46.50 | 47.00 | 45.50 | 45.50 | 45.45 | -2.07% | 1,460,055 |
| Aug 7, 2025 | 46.40 | 47.20 | 46.30 | 46.46 | 46.41 | 0.91% | 751,775 |
| Aug 6, 2025 | 46.00 | 47.50 | 45.96 | 46.04 | 45.99 | -0.56% | 1,742,175 |
| Aug 5, 2025 | 45.60 | 47.98 | 45.60 | 46.30 | 46.25 | 1.54% | 1,824,155 |
| Aug 4, 2025 | 45.20 | 45.76 | 45.10 | 45.60 | 45.55 | 0.97% | 702,475 |
| Aug 1, 2025 | 45.64 | 46.80 | 45.14 | 45.16 | 45.11 | -1.05% | 991,480 |
| Jul 31, 2025 | 45.70 | 46.58 | 45.32 | 45.64 | 45.59 | 0.04% | 1,072,580 |
| Jul 30, 2025 | 45.80 | 46.52 | 45.62 | 45.62 | 45.57 | -0.65% | 1,560,585 |
| Jul 29, 2025 | 46.60 | 47.12 | 45.92 | 45.92 | 45.87 | -1.46% | 1,293,045 |
| Jul 28, 2025 | 45.60 | 46.72 | 45.10 | 46.60 | 46.55 | 2.64% | 682,850 |
| Jul 25, 2025 | 45.00 | 46.00 | 44.74 | 45.40 | 45.35 | 0.22% | 935,420 |
| Jul 24, 2025 | 44.64 | 47.34 | 44.00 | 45.30 | 45.25 | 2.44% | 2,846,915 |
| Jul 23, 2025 | 45.38 | 45.38 | 44.20 | 44.22 | 44.17 | -1.51% | 508,685 |
| Jul 22, 2025 | 45.20 | 45.80 | 44.40 | 44.90 | 44.85 | -1.45% | 806,100 |
| Jul 21, 2025 | 47.20 | 47.38 | 45.56 | 45.56 | 45.51 | -3.47% | 1,598,390 |
| Jul 18, 2025 | 47.00 | 47.40 | 46.30 | 47.20 | 47.15 | 0.43% | 843,840 |
| Jul 17, 2025 | 45.58 | 47.72 | 45.50 | 47.00 | 46.95 | 2.31% | 1,073,150 |