Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey
· Delayed Price · Currency is TRY 154.70
-1.30 (-0.83%)
At close: Dec 5, 2025
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.00 | 157.20 | 154.00 | 154.70 | 154.70 | -0.83% | 254,070 |
| Dec 4, 2025 | 154.80 | 158.90 | 154.00 | 156.00 | 156.00 | 0.84% | 376,716 |
| Dec 3, 2025 | 156.60 | 158.00 | 154.20 | 154.70 | 154.70 | -1.09% | 259,048 |
| Dec 2, 2025 | 156.00 | 158.00 | 155.00 | 156.40 | 156.40 | 0.32% | 243,328 |
| Dec 1, 2025 | 151.60 | 155.90 | 151.10 | 155.90 | 155.90 | 2.16% | 359,555 |
| Nov 28, 2025 | 154.50 | 154.60 | 151.70 | 152.60 | 152.60 | -1.23% | 252,222 |
| Nov 27, 2025 | 155.50 | 159.50 | 154.50 | 154.50 | 154.50 | -0.39% | 216,295 |
| Nov 26, 2025 | 157.30 | 158.50 | 154.90 | 155.10 | 155.10 | -0.83% | 310,399 |
| Nov 25, 2025 | 161.20 | 162.40 | 155.50 | 156.40 | 156.40 | -2.98% | 431,173 |
| Nov 24, 2025 | 166.10 | 166.20 | 159.30 | 161.20 | 161.20 | -2.95% | 305,933 |
| Nov 21, 2025 | 165.90 | 168.80 | 164.60 | 166.10 | 166.10 | 0.12% | 380,414 |
| Nov 20, 2025 | 168.30 | 169.40 | 164.90 | 165.90 | 165.90 | -1.25% | 533,925 |
| Nov 19, 2025 | 166.30 | 168.50 | 164.70 | 168.00 | 168.00 | 2.38% | 383,956 |
| Nov 18, 2025 | 161.30 | 170.30 | 160.10 | 164.10 | 164.10 | 1.61% | 880,059 |
| Nov 17, 2025 | 155.00 | 165.60 | 155.00 | 161.50 | 161.50 | 4.46% | 566,379 |
| Nov 14, 2025 | 159.40 | 160.50 | 153.20 | 154.60 | 154.60 | -3.01% | 294,080 |
| Nov 13, 2025 | 162.80 | 164.70 | 159.40 | 159.40 | 159.40 | -2.27% | 364,922 |
| Nov 12, 2025 | 166.70 | 169.90 | 163.10 | 163.10 | 163.10 | -2.10% | 464,321 |
| Nov 11, 2025 | 172.00 | 172.70 | 164.60 | 166.60 | 166.60 | -3.14% | 494,047 |
| Nov 10, 2025 | 171.00 | 175.60 | 169.60 | 172.00 | 172.00 | 0.58% | 392,595 |
| Nov 7, 2025 | 173.00 | 174.40 | 169.60 | 171.00 | 171.00 | -0.35% | 410,785 |
| Nov 6, 2025 | 177.00 | 181.30 | 171.60 | 171.60 | 171.60 | -1.38% | 810,337 |
| Nov 5, 2025 | 165.10 | 180.60 | 165.10 | 174.00 | 174.00 | 5.90% | 2,254,025 |
| Nov 4, 2025 | 166.20 | 167.70 | 163.70 | 164.30 | 164.30 | -1.02% | 186,358 |
| Nov 3, 2025 | 167.30 | 169.60 | 165.80 | 166.00 | 166.00 | -0.78% | 423,277 |
| Oct 31, 2025 | 162.00 | 167.30 | 161.50 | 167.30 | 167.30 | 3.66% | 387,194 |
| Oct 30, 2025 | 159.80 | 163.00 | 159.80 | 161.40 | 161.40 | 1.00% | 283,571 |
| Oct 28, 2025 | 162.20 | 162.50 | 159.80 | 159.80 | 159.80 | -1.96% | 133,221 |
| Oct 27, 2025 | 164.10 | 165.10 | 160.20 | 163.00 | 163.00 | -0.67% | 465,383 |
| Oct 24, 2025 | 152.10 | 165.90 | 152.10 | 164.10 | 164.10 | 8.32% | 1,370,257 |
| Oct 23, 2025 | 148.20 | 154.40 | 148.20 | 151.50 | 151.50 | 2.99% | 724,695 |
| Oct 22, 2025 | 146.50 | 149.90 | 145.30 | 147.10 | 147.10 | 1.17% | 562,183 |
| Oct 21, 2025 | 147.20 | 148.00 | 141.40 | 145.40 | 145.40 | -1.09% | 904,401 |
| Oct 20, 2025 | 151.10 | 151.60 | 145.90 | 147.00 | 147.00 | -2.33% | 847,802 |
| Oct 17, 2025 | 150.20 | 153.30 | 146.40 | 150.50 | 150.50 | -0.20% | 695,074 |
| Oct 16, 2025 | 155.00 | 157.00 | 150.00 | 150.80 | 150.80 | -2.08% | 560,469 |
| Oct 15, 2025 | 165.20 | 166.40 | 154.00 | 154.00 | 154.00 | -6.78% | 1,433,372 |
| Oct 14, 2025 | 165.80 | 167.30 | 164.80 | 165.20 | 165.20 | -0.36% | 293,917 |
| Oct 13, 2025 | 164.60 | 167.40 | 163.70 | 165.80 | 165.80 | -0.54% | 316,610 |
| Oct 10, 2025 | 166.50 | 168.90 | 163.90 | 166.70 | 166.70 | 0.48% | 532,858 |
| Oct 9, 2025 | 166.50 | 169.90 | 165.70 | 165.90 | 165.90 | -0.18% | 213,791 |
| Oct 8, 2025 | 168.70 | 170.00 | 166.20 | 166.20 | 166.20 | -1.48% | 225,310 |
| Oct 7, 2025 | 164.60 | 170.50 | 164.50 | 168.70 | 168.70 | 1.81% | 346,039 |
| Oct 6, 2025 | 164.00 | 167.80 | 164.00 | 165.70 | 165.70 | -0.30% | 270,748 |
| Oct 3, 2025 | 170.90 | 171.60 | 165.10 | 166.20 | 166.20 | -2.24% | 255,995 |
| Oct 2, 2025 | 171.50 | 172.50 | 168.60 | 170.00 | 170.00 | -0.87% | 291,423 |
| Oct 1, 2025 | 172.50 | 174.10 | 165.20 | 171.50 | 171.50 | -0.98% | 596,213 |
| Sep 30, 2025 | 168.60 | 173.40 | 168.60 | 173.20 | 173.20 | 2.79% | 308,684 |
| Sep 29, 2025 | 170.00 | 172.10 | 167.50 | 168.50 | 168.50 | -0.88% | 289,346 |
| Sep 26, 2025 | 175.80 | 175.90 | 170.00 | 170.00 | 170.00 | -3.30% | 238,278 |
| Sep 25, 2025 | 179.80 | 181.40 | 174.40 | 175.80 | 175.80 | -1.79% | 357,214 |
| Sep 24, 2025 | 177.10 | 179.80 | 174.70 | 179.00 | 179.00 | 1.07% | 483,674 |
| Sep 23, 2025 | 177.10 | 178.50 | 174.80 | 177.10 | 177.10 | -0.23% | 350,731 |
| Sep 22, 2025 | 180.50 | 182.10 | 177.00 | 177.50 | 177.50 | -0.67% | 484,475 |
| Sep 19, 2025 | 171.90 | 178.70 | 168.70 | 178.70 | 178.70 | 4.08% | 377,540 |
| Sep 18, 2025 | 174.20 | 177.20 | 171.50 | 171.70 | 171.70 | -1.60% | 299,181 |
| Sep 17, 2025 | 179.20 | 180.20 | 174.00 | 174.50 | 174.50 | -2.57% | 347,255 |
| Sep 16, 2025 | 178.10 | 181.30 | 177.30 | 179.10 | 179.10 | 0.62% | 484,806 |
| Sep 15, 2025 | 171.60 | 182.50 | 168.90 | 178.00 | 178.00 | 3.49% | 678,127 |
| Sep 12, 2025 | 170.80 | 172.90 | 168.10 | 172.00 | 172.00 | 0.64% | 707,455 |
| Sep 11, 2025 | 173.10 | 176.30 | 168.40 | 170.90 | 170.90 | 2.27% | 962,163 |
| Sep 10, 2025 | 164.10 | 168.10 | 163.00 | 167.10 | 167.10 | 2.33% | 472,513 |
| Sep 9, 2025 | 164.80 | 167.90 | 163.30 | 163.30 | 163.30 | -2.16% | 309,801 |
| Sep 8, 2025 | 161.20 | 167.00 | 161.20 | 166.90 | 166.90 | -0.18% | 437,244 |
| Sep 5, 2025 | 175.40 | 175.40 | 167.20 | 167.20 | 167.20 | -3.91% | 381,028 |
| Sep 4, 2025 | 174.00 | 177.10 | 172.70 | 174.00 | 174.00 | -0.06% | 343,879 |
| Sep 3, 2025 | 175.70 | 177.00 | 172.40 | 174.10 | 174.10 | -0.97% | 411,655 |
| Sep 2, 2025 | 180.90 | 183.70 | 172.20 | 175.80 | 175.80 | -2.71% | 558,994 |
| Sep 1, 2025 | 182.40 | 184.00 | 180.30 | 180.70 | 180.70 | -0.93% | 294,511 |
| Aug 29, 2025 | 184.90 | 185.80 | 181.00 | 182.40 | 182.40 | -1.35% | 346,749 |
| Aug 28, 2025 | 180.50 | 185.80 | 180.50 | 184.90 | 184.90 | 2.55% | 279,932 |
| Aug 27, 2025 | 188.00 | 191.40 | 179.70 | 180.30 | 180.30 | -4.10% | 649,305 |
| Aug 26, 2025 | 183.20 | 194.90 | 179.30 | 188.00 | 188.00 | 2.62% | 748,305 |
| Aug 25, 2025 | 179.60 | 185.00 | 179.60 | 183.20 | 183.20 | 2.81% | 533,488 |
| Aug 22, 2025 | 178.40 | 180.00 | 177.00 | 178.20 | 178.20 | 0.11% | 364,032 |
| Aug 21, 2025 | 175.90 | 184.20 | 175.90 | 178.00 | 178.00 | 2.48% | 1,060,357 |
| Aug 20, 2025 | 170.20 | 174.30 | 169.00 | 173.70 | 173.70 | 2.06% | 390,974 |
| Aug 19, 2025 | 171.30 | 173.20 | 168.90 | 170.20 | 170.20 | -0.64% | 422,174 |
| Aug 18, 2025 | 171.70 | 172.70 | 167.50 | 171.30 | 171.30 | 1.78% | 635,782 |
| Aug 15, 2025 | 172.00 | 175.40 | 167.00 | 168.30 | 168.30 | -1.58% | 600,279 |
| Aug 14, 2025 | 169.80 | 172.50 | 166.50 | 171.00 | 171.00 | 0.59% | 1,137,507 |
| Aug 13, 2025 | 173.90 | 177.40 | 166.40 | 170.00 | 170.00 | 2.10% | 1,354,190 |
| Aug 12, 2025 | 173.10 | 175.10 | 166.50 | 166.50 | 166.50 | -3.76% | 528,894 |
| Aug 11, 2025 | 171.50 | 177.00 | 169.10 | 173.00 | 173.00 | 2.61% | 500,798 |
| Aug 8, 2025 | 168.60 | 171.00 | 167.10 | 168.60 | 168.60 | 0.06% | 482,266 |
| Aug 7, 2025 | 165.10 | 169.20 | 165.10 | 168.50 | 168.50 | 2.12% | 344,056 |
| Aug 6, 2025 | 164.70 | 166.90 | 163.40 | 165.00 | 165.00 | 0.24% | 572,218 |
| Aug 5, 2025 | 167.10 | 169.70 | 163.40 | 164.60 | 164.60 | -1.50% | 672,820 |
| Aug 4, 2025 | 160.40 | 169.70 | 160.40 | 167.10 | 167.10 | 4.24% | 627,870 |
| Aug 1, 2025 | 159.90 | 162.50 | 157.60 | 160.30 | 160.30 | 0.19% | 302,322 |
| Jul 31, 2025 | 155.60 | 160.00 | 155.60 | 160.00 | 160.00 | 3.29% | 576,744 |
| Jul 30, 2025 | 152.60 | 156.20 | 152.40 | 154.90 | 154.90 | 1.51% | 412,902 |
| Jul 29, 2025 | 152.00 | 155.70 | 150.00 | 152.60 | 152.60 | -0.07% | 414,824 |
| Jul 28, 2025 | 154.00 | 155.00 | 152.70 | 152.70 | 152.70 | -0.84% | 233,562 |
| Jul 25, 2025 | 155.40 | 159.00 | 153.60 | 154.00 | 154.00 | -0.90% | 624,767 |
| Jul 24, 2025 | 153.00 | 157.00 | 153.00 | 155.40 | 155.40 | 1.70% | 801,901 |
| Jul 23, 2025 | 158.70 | 158.90 | 151.70 | 152.80 | 152.80 | -3.23% | 1,009,397 |
| Jul 22, 2025 | 163.90 | 163.90 | 157.70 | 157.90 | 157.90 | -3.66% | 1,164,158 |
| Jul 21, 2025 | 166.00 | 166.60 | 162.60 | 163.90 | 163.90 | -0.97% | 583,313 |
| Jul 18, 2025 | 164.50 | 167.40 | 164.10 | 165.50 | 165.50 | 0.67% | 831,509 |