Lydia Holding A.S. (IST:LYDHO)
Turkey
· Delayed Price · Currency is TRY 203.20
-2.00 (-0.97%)
At close: Mar 9, 2026
Lydia Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 202.50 | 213.30 | 200.00 | 203.20 | 203.20 | -0.97% | 2,100,516 |
| Mar 6, 2026 | 206.00 | 208.50 | 200.20 | 205.20 | 205.20 | -1.06% | 2,672,417 |
| Mar 5, 2026 | 205.00 | 210.50 | 202.70 | 207.40 | 207.40 | 1.82% | 2,964,478 |
| Mar 4, 2026 | 202.00 | 210.70 | 198.20 | 203.70 | 203.70 | 1.80% | 2,571,882 |
| Mar 3, 2026 | 210.00 | 214.00 | 200.00 | 200.10 | 200.10 | -3.33% | 2,507,537 |
| Mar 2, 2026 | 193.00 | 212.80 | 185.50 | 207.00 | 207.00 | 3.50% | 2,581,899 |
| Feb 27, 2026 | 202.20 | 208.00 | 200.00 | 200.00 | 200.00 | -2.72% | 2,657,607 |
| Feb 26, 2026 | 206.20 | 210.30 | 194.30 | 205.60 | 205.60 | -0.29% | 4,638,340 |
| Feb 25, 2026 | 200.10 | 207.40 | 197.20 | 206.20 | 206.20 | 3.05% | 3,908,530 |
| Feb 24, 2026 | 207.00 | 209.00 | 196.40 | 200.10 | 200.10 | -2.82% | 2,197,932 |
| Feb 23, 2026 | 190.80 | 205.90 | 190.80 | 205.90 | 205.90 | 8.94% | 1,337,538 |
| Feb 20, 2026 | 188.10 | 196.00 | 185.50 | 189.00 | 189.00 | -0.21% | 624,096 |
| Feb 19, 2026 | 191.10 | 193.50 | 183.50 | 189.40 | 189.40 | -0.26% | 1,017,456 |
| Feb 18, 2026 | 197.50 | 200.50 | 185.90 | 189.90 | 189.90 | -3.65% | 1,198,754 |
| Feb 17, 2026 | 189.00 | 204.90 | 188.50 | 197.10 | 197.10 | 4.01% | 1,801,184 |
| Feb 16, 2026 | 183.10 | 192.40 | 183.00 | 189.50 | 189.50 | 3.67% | 829,567 |
| Feb 13, 2026 | 182.10 | 185.00 | 180.80 | 182.80 | 182.80 | 0.88% | 479,819 |
| Feb 12, 2026 | 185.60 | 185.60 | 180.30 | 181.20 | 181.20 | -1.74% | 539,994 |
| Feb 11, 2026 | 186.10 | 187.10 | 183.40 | 184.40 | 184.40 | -0.97% | 449,649 |
| Feb 10, 2026 | 188.00 | 193.60 | 185.80 | 186.20 | 186.20 | -0.37% | 793,730 |
| Feb 9, 2026 | 181.10 | 193.40 | 179.30 | 186.90 | 186.90 | 3.26% | 1,244,041 |
| Feb 6, 2026 | 177.00 | 183.80 | 174.00 | 181.00 | 181.00 | 2.49% | 833,169 |
| Feb 5, 2026 | 179.60 | 181.30 | 175.50 | 176.60 | 176.60 | -1.89% | 482,578 |
| Feb 4, 2026 | 178.50 | 186.60 | 178.40 | 180.00 | 180.00 | 0.84% | 1,237,222 |
| Feb 3, 2026 | 181.00 | 183.30 | 177.80 | 178.50 | 178.50 | -0.94% | 622,220 |
| Feb 2, 2026 | 178.50 | 182.80 | 170.00 | 180.20 | 180.20 | 0.84% | 757,140 |
| Jan 30, 2026 | 179.40 | 183.00 | 177.90 | 178.70 | 178.70 | - | 427,943 |
| Jan 29, 2026 | 180.10 | 183.30 | 178.20 | 178.70 | 178.70 | -0.72% | 388,732 |
| Jan 28, 2026 | 179.80 | 182.50 | 178.00 | 180.00 | 180.00 | 0.11% | 540,963 |
| Jan 27, 2026 | 180.10 | 184.10 | 178.50 | 179.80 | 179.80 | -0.11% | 471,220 |
| Jan 26, 2026 | 181.00 | 182.50 | 175.00 | 180.00 | 180.00 | -0.77% | 586,479 |
| Jan 23, 2026 | 182.50 | 185.80 | 173.50 | 181.40 | 181.40 | -0.60% | 813,880 |
| Jan 22, 2026 | 179.60 | 189.10 | 179.30 | 182.50 | 182.50 | 2.76% | 939,713 |
| Jan 21, 2026 | 179.90 | 182.40 | 176.80 | 177.60 | 177.60 | -0.56% | 499,422 |
| Jan 20, 2026 | 180.00 | 182.50 | 175.20 | 178.60 | 178.60 | 0.06% | 598,605 |
| Jan 19, 2026 | 173.50 | 181.60 | 172.50 | 178.50 | 178.50 | 2.88% | 1,267,639 |
| Jan 16, 2026 | 181.40 | 186.00 | 172.40 | 173.50 | 173.50 | -1.48% | 1,476,487 |
| Jan 15, 2026 | 160.30 | 176.10 | 158.10 | 176.10 | 176.10 | 9.99% | 875,576 |
| Jan 14, 2026 | 160.00 | 166.00 | 157.90 | 160.10 | 160.10 | 0.06% | 665,513 |
| Jan 13, 2026 | 162.50 | 163.10 | 158.00 | 160.00 | 160.00 | -1.36% | 481,276 |
| Jan 12, 2026 | 153.50 | 165.80 | 149.00 | 162.20 | 162.20 | 6.01% | 1,030,453 |
| Jan 9, 2026 | 160.50 | 160.60 | 153.00 | 153.00 | 153.00 | -4.32% | 564,115 |
| Jan 8, 2026 | 157.00 | 160.40 | 156.00 | 159.90 | 159.90 | 0.88% | 340,774 |
| Jan 7, 2026 | 163.50 | 165.90 | 155.90 | 158.50 | 158.50 | -2.76% | 575,913 |
| Jan 6, 2026 | 162.50 | 164.50 | 161.50 | 163.00 | 163.00 | 0.80% | 441,601 |
| Jan 5, 2026 | 164.70 | 165.90 | 160.80 | 161.70 | 161.70 | -1.82% | 518,821 |
| Jan 2, 2026 | 168.00 | 169.40 | 164.70 | 164.70 | 164.70 | -1.96% | 465,340 |
| Dec 31, 2025 | 162.40 | 175.00 | 160.80 | 168.00 | 168.00 | 4.09% | 1,151,342 |
| Dec 30, 2025 | 167.10 | 170.70 | 161.20 | 161.40 | 161.40 | -3.35% | 725,877 |
| Dec 29, 2025 | 173.50 | 174.20 | 166.80 | 167.00 | 167.00 | -3.41% | 568,180 |
| Dec 26, 2025 | 177.30 | 178.10 | 172.20 | 172.90 | 172.90 | -1.93% | 627,588 |
| Dec 25, 2025 | 182.30 | 186.30 | 176.00 | 176.30 | 176.30 | -3.13% | 631,013 |
| Dec 24, 2025 | 180.50 | 189.90 | 178.70 | 182.00 | 182.00 | 0.94% | 1,836,897 |
| Dec 23, 2025 | 174.00 | 181.60 | 171.60 | 180.30 | 180.30 | 4.04% | 1,124,771 |
| Dec 22, 2025 | 173.00 | 179.00 | 172.50 | 173.30 | 173.30 | 0.76% | 748,798 |
| Dec 19, 2025 | 165.20 | 174.00 | 162.20 | 172.00 | 172.00 | 4.24% | 1,026,569 |
| Dec 18, 2025 | 176.00 | 176.40 | 165.00 | 165.00 | 165.00 | -6.25% | 1,037,555 |
| Dec 17, 2025 | 174.50 | 182.00 | 157.70 | 176.00 | 176.00 | 0.92% | 2,195,053 |
| Dec 16, 2025 | 171.50 | 178.90 | 170.20 | 174.40 | 174.40 | 2.59% | 905,063 |
| Dec 15, 2025 | 172.10 | 173.90 | 169.00 | 170.00 | 170.00 | -1.22% | 559,199 |
| Dec 12, 2025 | 176.30 | 176.30 | 171.50 | 172.10 | 172.10 | -1.66% | 355,791 |
| Dec 11, 2025 | 175.50 | 177.70 | 173.10 | 175.00 | 175.00 | - | 451,867 |
| Dec 10, 2025 | 179.30 | 181.60 | 174.30 | 175.00 | 175.00 | -2.29% | 747,916 |
| Dec 9, 2025 | 185.40 | 185.40 | 178.70 | 179.10 | 179.10 | -3.19% | 671,213 |
| Dec 8, 2025 | 182.60 | 195.00 | 182.00 | 185.00 | 185.00 | 2.21% | 2,108,614 |
| Dec 5, 2025 | 173.00 | 183.00 | 172.20 | 181.00 | 181.00 | 4.62% | 1,254,990 |
| Dec 4, 2025 | 171.50 | 174.50 | 169.00 | 173.00 | 173.00 | 0.52% | 607,335 |
| Dec 3, 2025 | 171.10 | 175.50 | 168.80 | 172.10 | 172.10 | 0.47% | 513,330 |
| Dec 2, 2025 | 170.00 | 178.00 | 169.50 | 171.30 | 171.30 | 1.00% | 777,115 |
| Dec 1, 2025 | 173.90 | 175.20 | 167.10 | 169.60 | 169.60 | -2.53% | 909,250 |
| Nov 28, 2025 | 184.20 | 186.90 | 174.00 | 174.00 | 174.00 | -5.33% | 805,664 |
| Nov 27, 2025 | 185.40 | 191.00 | 182.60 | 183.80 | 183.80 | -0.65% | 1,444,220 |
| Nov 26, 2025 | 182.60 | 192.00 | 182.10 | 185.00 | 185.00 | -0.54% | 1,893,091 |
| Nov 25, 2025 | 193.90 | 193.90 | 179.40 | 186.00 | 186.00 | -4.52% | 1,513,356 |
| Nov 24, 2025 | 181.50 | 194.90 | 180.00 | 194.80 | 194.80 | 7.33% | 2,528,345 |
| Nov 21, 2025 | 180.00 | 183.90 | 177.70 | 181.50 | 181.50 | -0.11% | 624,566 |
| Nov 20, 2025 | 186.10 | 188.00 | 180.50 | 181.70 | 181.70 | -2.21% | 829,316 |
| Nov 19, 2025 | 185.00 | 194.80 | 181.80 | 185.80 | 185.80 | 1.81% | 1,536,880 |
| Nov 18, 2025 | 191.30 | 191.30 | 180.90 | 182.50 | 182.50 | -3.44% | 886,030 |
| Nov 17, 2025 | 179.00 | 195.30 | 178.20 | 189.00 | 189.00 | 6.42% | 2,482,962 |
| Nov 14, 2025 | 185.40 | 186.60 | 170.00 | 177.60 | 177.60 | 0.06% | 1,435,251 |
| Nov 13, 2025 | 185.00 | 185.50 | 175.10 | 177.50 | 177.50 | -3.43% | 1,059,925 |
| Nov 12, 2025 | 193.50 | 197.00 | 180.80 | 183.80 | 183.80 | -3.72% | 1,497,738 |
| Nov 11, 2025 | 207.00 | 215.60 | 187.50 | 190.90 | 190.90 | -4.65% | 3,558,121 |
| Nov 10, 2025 | 179.50 | 200.20 | 177.50 | 200.20 | 200.20 | 10.00% | 2,771,791 |
| Nov 7, 2025 | 186.00 | 192.60 | 178.90 | 182.00 | 182.00 | -1.19% | 2,675,077 |
| Nov 6, 2025 | 175.50 | 196.00 | 167.70 | 184.20 | 184.20 | 1.04% | 4,243,174 |
| Nov 5, 2025 | 200.00 | 207.00 | 182.30 | 182.30 | 182.30 | -9.98% | 2,950,152 |
| Nov 4, 2025 | 213.70 | 226.10 | 197.80 | 202.50 | 202.50 | -5.24% | 6,002,110 |
| Nov 3, 2025 | 200.20 | 213.70 | 191.90 | 213.70 | 213.70 | 9.98% | 4,802,592 |
| Oct 31, 2025 | 194.30 | 194.30 | 177.60 | 194.30 | 194.30 | 9.96% | 3,918,256 |
| Oct 30, 2025 | 167.50 | 176.70 | 165.80 | 176.70 | 176.70 | 9.96% | 1,587,957 |
| Oct 28, 2025 | 153.40 | 160.70 | 152.50 | 160.70 | 160.70 | 9.99% | 2,958,709 |
| Oct 27, 2025 | 137.10 | 146.10 | 137.10 | 146.10 | 146.10 | 9.93% | 819,381 |
| Oct 24, 2025 | 121.30 | 132.90 | 121.30 | 132.90 | 132.90 | 9.93% | 1,418,146 |
| Oct 23, 2025 | 123.10 | 126.00 | 120.90 | 120.90 | 120.90 | -2.03% | 401,780 |
| Oct 22, 2025 | 121.40 | 128.30 | 120.00 | 123.40 | 123.40 | 2.83% | 1,046,825 |
| Oct 21, 2025 | 121.80 | 122.80 | 119.90 | 120.00 | 120.00 | -1.48% | 320,578 |
| Oct 20, 2025 | 118.40 | 123.30 | 116.90 | 121.80 | 121.80 | 2.87% | 573,259 |
| Oct 17, 2025 | 117.80 | 119.00 | 113.20 | 118.40 | 118.40 | 0.42% | 611,470 |