LDR Turizm A.S. (IST:LIDER)
Turkey
· Delayed Price · Currency is TRY 120.00
-6.90 (-5.44%)
Last updated: Apr 29, 2026, 4:01 PM GMT+3
LDR Turizm A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 125.70 | 127.40 | 114.30 | 119.00 | 119.00 | -6.23% | 1,679,393 |
| Apr 28, 2026 | 130.20 | 130.20 | 124.80 | 126.90 | 126.90 | -2.98% | 707,072 |
| Apr 27, 2026 | 137.00 | 140.00 | 130.50 | 130.80 | 130.80 | -4.39% | 1,400,225 |
| Apr 24, 2026 | 138.50 | 139.00 | 133.30 | 136.80 | 136.80 | -3.05% | 1,060,969 |
| Apr 22, 2026 | 144.80 | 150.00 | 138.00 | 141.10 | 141.10 | -3.16% | 1,101,635 |
| Apr 21, 2026 | 149.00 | 151.10 | 142.80 | 145.70 | 145.70 | -2.93% | 928,097 |
| Apr 20, 2026 | 147.50 | 154.10 | 144.00 | 150.10 | 150.10 | 1.01% | 1,286,443 |
| Apr 17, 2026 | 143.00 | 150.20 | 138.20 | 148.60 | 148.60 | 3.63% | 1,806,541 |
| Apr 16, 2026 | 133.50 | 143.40 | 131.60 | 143.40 | 143.40 | 7.82% | 1,085,108 |
| Apr 15, 2026 | 128.60 | 134.30 | 128.50 | 133.00 | 133.00 | 3.42% | 967,611 |
| Apr 14, 2026 | 139.20 | 147.80 | 128.60 | 128.60 | 128.60 | -7.61% | 4,548,358 |
| Apr 13, 2026 | 141.60 | 144.30 | 135.90 | 139.20 | 139.20 | -2.66% | 1,025,726 |
| Apr 10, 2026 | 140.00 | 145.40 | 139.40 | 143.00 | 143.00 | - | 1,316,712 |
| Apr 9, 2026 | 133.50 | 146.50 | 133.40 | 143.00 | 143.00 | 7.12% | 1,784,780 |
| Apr 8, 2026 | 125.00 | 133.50 | 125.00 | 133.50 | 133.50 | 7.23% | 1,358,711 |
| Apr 7, 2026 | 128.50 | 128.60 | 123.70 | 124.50 | 124.50 | -2.66% | 973,783 |
| Apr 6, 2026 | 120.30 | 130.00 | 120.30 | 127.90 | 127.90 | 6.49% | 1,289,870 |
| Apr 3, 2026 | 119.20 | 121.90 | 117.70 | 120.10 | 120.10 | 0.92% | 648,849 |
| Apr 2, 2026 | 113.00 | 119.90 | 112.70 | 119.00 | 119.00 | 5.31% | 957,819 |
| Apr 1, 2026 | 115.10 | 116.80 | 110.30 | 113.00 | 113.00 | -3.00% | 1,640,997 |
| Mar 31, 2026 | 119.40 | 119.40 | 114.50 | 116.50 | 116.50 | -3.00% | 1,704,855 |
| Mar 30, 2026 | 118.00 | 122.90 | 117.70 | 120.10 | 120.10 | 1.35% | 1,222,964 |
| Mar 27, 2026 | 109.90 | 118.50 | 108.10 | 118.50 | 118.50 | 6.37% | 1,462,776 |
| Mar 26, 2026 | 111.90 | 113.80 | 106.50 | 111.40 | 111.40 | -0.45% | 1,441,769 |
| Mar 25, 2026 | 109.00 | 112.20 | 107.20 | 111.90 | 111.90 | 2.66% | 1,067,763 |
| Mar 24, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 854,593 |
| Mar 23, 2026 | 101.60 | 107.40 | 99.70 | 106.00 | 106.00 | 4.33% | 1,182,508 |
| Mar 19, 2026 | 96.00 | 103.00 | 95.15 | 101.60 | 101.60 | 5.83% | 888,991 |
| Mar 18, 2026 | 94.00 | 96.10 | 92.15 | 96.00 | 96.00 | 2.24% | 715,551 |
| Mar 17, 2026 | 92.60 | 94.35 | 89.80 | 93.90 | 93.90 | 1.51% | 923,991 |
| Mar 16, 2026 | 87.00 | 93.30 | 85.45 | 92.50 | 92.50 | 6.32% | 918,493 |
| Mar 13, 2026 | 85.00 | 88.15 | 85.00 | 87.00 | 87.00 | 1.64% | 749,193 |
| Mar 12, 2026 | 82.85 | 86.30 | 82.45 | 85.60 | 85.60 | 3.13% | 837,769 |
| Mar 11, 2026 | 82.10 | 83.40 | 80.75 | 83.00 | 83.00 | 1.10% | 696,463 |
| Mar 10, 2026 | 79.55 | 82.50 | 79.55 | 82.10 | 82.10 | 3.27% | 863,042 |
| Mar 9, 2026 | 78.70 | 80.10 | 77.50 | 79.50 | 79.50 | 0.63% | 959,436 |
| Mar 6, 2026 | 82.70 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 1,363,941 |
| Mar 5, 2026 | 84.00 | 85.75 | 82.40 | 83.00 | 83.00 | -2.24% | 1,388,910 |
| Mar 4, 2026 | 82.15 | 85.60 | 81.50 | 84.90 | 84.90 | 2.97% | 814,565 |
| Mar 3, 2026 | 80.00 | 83.20 | 77.70 | 82.45 | 82.45 | 1.66% | 1,276,472 |
| Mar 2, 2026 | 78.15 | 82.95 | 76.40 | 81.10 | 81.10 | -4.08% | 1,381,091 |
| Feb 27, 2026 | 80.95 | 84.55 | 78.30 | 84.55 | 84.55 | 4.45% | 1,462,812 |
| Feb 26, 2026 | 81.80 | 81.80 | 79.85 | 80.95 | 80.95 | -1.28% | 774,019 |
| Feb 25, 2026 | 81.90 | 82.90 | 79.50 | 82.00 | 82.00 | -0.36% | 1,353,041 |
| Feb 24, 2026 | 79.80 | 82.40 | 79.05 | 82.30 | 82.30 | 2.36% | 1,011,752 |
| Feb 23, 2026 | 77.05 | 81.40 | 77.05 | 80.40 | 80.40 | 3.28% | 1,337,421 |
| Feb 20, 2026 | 74.50 | 78.60 | 74.50 | 77.85 | 77.85 | 4.43% | 1,188,127 |
| Feb 19, 2026 | 75.90 | 76.65 | 74.55 | 74.55 | 74.55 | -1.91% | 688,127 |
| Feb 18, 2026 | 77.50 | 77.50 | 75.45 | 76.00 | 76.00 | -1.81% | 950,317 |
| Feb 17, 2026 | 74.80 | 77.55 | 74.20 | 77.40 | 77.40 | 3.48% | 961,278 |
| Feb 16, 2026 | 76.60 | 77.90 | 74.45 | 74.80 | 74.80 | -2.35% | 1,615,574 |
| Feb 13, 2026 | 78.80 | 78.80 | 75.65 | 76.60 | 76.60 | -2.79% | 2,325,304 |
| Feb 12, 2026 | 78.00 | 79.75 | 75.00 | 78.80 | 78.80 | 1.03% | 2,542,708 |
| Feb 11, 2026 | 77.00 | 78.00 | 74.30 | 78.00 | 78.00 | 1.30% | 1,186,800 |
| Feb 10, 2026 | 75.00 | 77.55 | 74.80 | 77.00 | 77.00 | 2.05% | 759,263 |
| Feb 9, 2026 | 75.20 | 76.15 | 73.65 | 75.45 | 75.45 | 0.47% | 1,294,236 |
| Feb 6, 2026 | 73.95 | 75.30 | 71.90 | 75.10 | 75.10 | 1.14% | 1,387,182 |
| Feb 5, 2026 | 70.85 | 76.00 | 69.30 | 74.25 | 74.25 | 4.95% | 2,012,932 |
| Feb 4, 2026 | 70.20 | 73.20 | 70.00 | 70.75 | 70.75 | 1.07% | 1,824,344 |
| Feb 3, 2026 | 70.85 | 72.60 | 69.00 | 70.00 | 70.00 | -0.99% | 1,368,531 |
| Feb 2, 2026 | 72.00 | 74.50 | 70.70 | 70.70 | 70.70 | -1.81% | 1,447,921 |
| Jan 30, 2026 | 66.00 | 72.25 | 66.00 | 72.00 | 72.00 | 9.26% | 2,416,880 |
| Jan 29, 2026 | 64.90 | 70.25 | 62.60 | 65.90 | 65.90 | -1.20% | 3,067,640 |
| Jan 28, 2026 | 70.80 | 70.80 | 66.70 | 66.70 | 66.70 | -7.55% | 3,480,164 |
| Jan 27, 2026 | 75.90 | 75.95 | 72.15 | 72.15 | 72.15 | -6.24% | 3,732,773 |
| Jan 26, 2026 | 78.00 | 81.50 | 76.95 | 76.95 | 76.95 | -4.11% | 3,357,690 |
| Jan 23, 2026 | 77.95 | 80.85 | 77.05 | 80.25 | 80.25 | 1.01% | 1,648,093 |
| Jan 22, 2026 | 76.60 | 80.50 | 75.90 | 79.45 | 79.45 | 2.71% | 1,522,317 |
| Jan 21, 2026 | 75.00 | 77.35 | 75.00 | 77.35 | 77.35 | 1.78% | 783,629 |
| Jan 20, 2026 | 73.95 | 78.20 | 73.40 | 76.00 | 76.00 | 1.95% | 1,482,992 |
| Jan 19, 2026 | 72.80 | 75.95 | 70.25 | 74.55 | 74.55 | 1.71% | 1,659,796 |
| Jan 16, 2026 | 76.60 | 77.00 | 73.30 | 73.30 | 73.30 | -4.31% | 2,025,418 |
| Jan 15, 2026 | 78.70 | 80.40 | 76.60 | 76.60 | 76.60 | -3.77% | 2,213,147 |
| Jan 14, 2026 | 77.65 | 80.20 | 75.00 | 79.60 | 79.60 | 2.51% | 2,995,675 |
| Jan 13, 2026 | 73.60 | 77.65 | 73.05 | 77.65 | 77.65 | 5.50% | 1,166,984 |
| Jan 12, 2026 | 71.50 | 74.25 | 70.75 | 73.60 | 73.60 | 2.94% | 1,577,341 |
| Jan 9, 2026 | 71.50 | 72.70 | 69.90 | 71.50 | 71.50 | -1.11% | 1,027,824 |
| Jan 8, 2026 | 69.30 | 74.50 | 67.65 | 72.30 | 72.30 | 4.33% | 2,439,943 |
| Jan 7, 2026 | 68.25 | 70.15 | 68.15 | 69.30 | 69.30 | 0.07% | 1,552,985 |
| Jan 6, 2026 | 66.55 | 69.70 | 66.00 | 69.25 | 69.25 | 3.98% | 2,370,102 |
| Jan 5, 2026 | 67.55 | 67.55 | 65.55 | 66.60 | 66.60 | -1.41% | 1,465,407 |
| Jan 2, 2026 | 68.40 | 69.60 | 65.60 | 67.55 | 67.55 | -3.50% | 3,120,663 |
| Dec 31, 2025 | 69.00 | 70.75 | 67.05 | 70.00 | 70.00 | 1.82% | 3,636,184 |
| Dec 30, 2025 | 66.70 | 68.90 | 64.10 | 68.75 | 68.75 | 4.17% | 5,846,034 |
| Dec 29, 2025 | 65.80 | 68.25 | 65.20 | 66.00 | 66.00 | 0.61% | 1,783,097 |
| Dec 26, 2025 | 64.80 | 67.00 | 64.00 | 65.60 | 65.60 | 1.23% | 1,601,870 |
| Dec 25, 2025 | 65.20 | 66.00 | 64.35 | 64.80 | 64.80 | -0.38% | 1,488,828 |
| Dec 24, 2025 | 62.10 | 66.85 | 62.10 | 65.05 | 65.05 | 3.75% | 4,472,222 |
| Dec 23, 2025 | 58.90 | 64.20 | 56.90 | 62.70 | 62.70 | 3.64% | 7,432,758 |
| Dec 22, 2025 | 59.90 | 62.15 | 59.50 | 60.50 | 60.50 | -0.98% | 4,783,488 |
| Dec 19, 2025 | 59.60 | 62.95 | 58.75 | 61.10 | 61.10 | 0.91% | 4,495,887 |
| Dec 18, 2025 | 53.95 | 60.55 | 53.00 | 60.55 | 60.55 | 9.99% | 6,009,970 |
| Dec 17, 2025 | 54.20 | 56.25 | 54.10 | 55.05 | 55.05 | 1.47% | 1,621,524 |
| Dec 16, 2025 | 55.00 | 55.45 | 52.90 | 54.25 | 54.25 | -1.63% | 2,387,411 |
| Dec 15, 2025 | 52.85 | 57.05 | 52.00 | 55.15 | 55.15 | 4.45% | 2,985,757 |
| Dec 12, 2025 | 54.05 | 54.30 | 52.80 | 52.80 | 52.80 | -2.22% | 1,322,660 |
| Dec 11, 2025 | 53.20 | 55.65 | 53.20 | 54.00 | 54.00 | -2.70% | 2,664,880 |
| Dec 10, 2025 | 56.00 | 58.30 | 54.70 | 55.50 | 55.47 | -2.03% | 3,522,842 |
| Dec 9, 2025 | 58.05 | 59.45 | 56.65 | 56.65 | 56.62 | -2.41% | 4,003,041 |
| Dec 8, 2025 | 55.90 | 61.25 | 55.90 | 58.05 | 58.02 | 4.03% | 7,304,202 |