Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey
· Delayed Price · Currency is TRY 491.00
+4.00 (0.82%)
At close: Dec 5, 2025
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 494.75 | 494.75 | 484.00 | 491.25 | - | 0.87% | 201,521 |
| Dec 4, 2025 | 474.25 | 491.75 | 471.50 | 487.00 | 487.00 | 2.69% | 516,671 |
| Dec 3, 2025 | 484.75 | 485.00 | 470.75 | 474.25 | 474.25 | -2.17% | 459,762 |
| Dec 2, 2025 | 475.00 | 492.00 | 475.00 | 484.75 | 484.75 | 5.32% | 835,980 |
| Dec 1, 2025 | 458.50 | 461.75 | 455.75 | 460.25 | 460.25 | 0.38% | 186,412 |
| Nov 28, 2025 | 455.00 | 462.75 | 453.00 | 458.50 | 458.50 | 1.10% | 166,313 |
| Nov 27, 2025 | 455.50 | 458.75 | 452.00 | 453.50 | 453.50 | -0.27% | 369,580 |
| Nov 26, 2025 | 453.00 | 459.75 | 452.50 | 454.75 | 454.75 | 0.28% | 212,723 |
| Nov 25, 2025 | 455.00 | 462.75 | 452.75 | 453.50 | 453.50 | -0.11% | 437,055 |
| Nov 24, 2025 | 458.00 | 458.50 | 452.25 | 454.00 | 454.00 | -1.09% | 294,770 |
| Nov 21, 2025 | 468.25 | 471.00 | 452.75 | 459.00 | 459.00 | -2.55% | 398,094 |
| Nov 20, 2025 | 468.00 | 473.00 | 463.25 | 471.00 | 471.00 | 0.64% | 316,856 |
| Nov 19, 2025 | 465.00 | 468.75 | 461.25 | 468.00 | 468.00 | 0.65% | 437,071 |
| Nov 18, 2025 | 463.50 | 468.00 | 457.75 | 465.00 | 465.00 | 0.22% | 247,029 |
| Nov 17, 2025 | 463.25 | 469.75 | 455.00 | 464.00 | 464.00 | 1.25% | 366,947 |
| Nov 14, 2025 | 459.00 | 460.25 | 452.75 | 458.25 | 458.25 | -0.16% | 288,439 |
| Nov 13, 2025 | 460.00 | 469.00 | 456.50 | 459.00 | 459.00 | - | 255,188 |
| Nov 12, 2025 | 470.00 | 471.50 | 455.50 | 459.00 | 459.00 | -2.34% | 638,195 |
| Nov 11, 2025 | 489.25 | 494.00 | 466.00 | 470.00 | 470.00 | -3.93% | 554,510 |
| Nov 10, 2025 | 496.00 | 502.50 | 480.00 | 489.25 | 489.25 | -1.16% | 469,665 |
| Nov 7, 2025 | 495.00 | 504.50 | 488.25 | 495.00 | 495.00 | -0.15% | 817,514 |
| Nov 6, 2025 | 497.00 | 498.25 | 479.25 | 495.75 | 495.75 | -0.25% | 852,983 |
| Nov 5, 2025 | 469.75 | 497.75 | 462.25 | 497.00 | 497.00 | 5.58% | 944,326 |
| Nov 4, 2025 | 450.25 | 474.25 | 445.75 | 470.75 | 470.75 | 4.38% | 733,764 |
| Nov 3, 2025 | 460.50 | 466.00 | 451.00 | 451.00 | 451.00 | -1.85% | 423,693 |
| Oct 31, 2025 | 460.00 | 463.00 | 454.25 | 459.50 | 459.50 | 0.05% | 266,839 |
| Oct 30, 2025 | 459.50 | 466.75 | 457.25 | 459.25 | 459.25 | - | 151,398 |
| Oct 28, 2025 | 461.00 | 461.50 | 456.25 | 459.25 | 459.25 | -0.38% | 86,075 |
| Oct 27, 2025 | 457.50 | 464.25 | 454.00 | 461.00 | 461.00 | 0.82% | 243,975 |
| Oct 24, 2025 | 445.75 | 469.50 | 441.75 | 457.25 | 457.25 | 2.06% | 823,419 |
| Oct 23, 2025 | 432.00 | 448.00 | 428.50 | 448.00 | 448.00 | 3.70% | 674,502 |
| Oct 22, 2025 | 444.00 | 452.00 | 431.25 | 432.00 | 432.00 | -2.37% | 649,282 |
| Oct 21, 2025 | 427.75 | 444.25 | 426.25 | 442.50 | 442.50 | 3.57% | 696,572 |
| Oct 20, 2025 | 430.00 | 431.00 | 411.25 | 427.25 | 427.25 | 0.12% | 469,075 |
| Oct 17, 2025 | 425.00 | 430.50 | 410.00 | 426.75 | 426.75 | 0.18% | 362,493 |
| Oct 16, 2025 | 437.00 | 437.25 | 425.00 | 426.00 | 426.00 | -2.52% | 288,214 |
| Oct 15, 2025 | 432.00 | 437.00 | 419.25 | 437.00 | 437.00 | 1.27% | 454,652 |
| Oct 14, 2025 | 451.00 | 451.00 | 429.25 | 431.50 | 431.50 | -4.11% | 395,256 |
| Oct 13, 2025 | 467.25 | 467.25 | 448.00 | 450.00 | 450.00 | -3.79% | 344,202 |
| Oct 10, 2025 | 473.00 | 473.25 | 462.25 | 467.75 | 467.75 | -0.69% | 290,503 |
| Oct 9, 2025 | 470.00 | 476.75 | 465.75 | 471.00 | 471.00 | 0.27% | 357,702 |
| Oct 8, 2025 | 476.50 | 476.75 | 468.75 | 469.75 | 469.75 | -1.00% | 309,316 |
| Oct 7, 2025 | 490.00 | 491.50 | 472.50 | 474.50 | 474.50 | -3.16% | 496,261 |
| Oct 6, 2025 | 492.00 | 509.00 | 490.00 | 490.00 | 490.00 | 0.93% | 914,131 |
| Oct 3, 2025 | 511.00 | 519.00 | 485.50 | 485.50 | 485.50 | -4.90% | 509,099 |
| Oct 2, 2025 | 515.00 | 524.00 | 504.00 | 510.50 | 510.50 | -0.78% | 365,873 |
| Oct 1, 2025 | 513.00 | 520.50 | 499.75 | 514.50 | 514.50 | 0.39% | 262,063 |
| Sep 30, 2025 | 517.00 | 520.00 | 508.50 | 512.50 | 512.50 | -0.87% | 157,412 |
| Sep 29, 2025 | 531.00 | 534.00 | 510.00 | 517.00 | 517.00 | -2.54% | 433,617 |
| Sep 26, 2025 | 539.00 | 542.50 | 528.50 | 530.50 | 530.50 | -1.49% | 147,408 |
| Sep 25, 2025 | 541.00 | 546.50 | 535.50 | 538.50 | 538.50 | -0.37% | 229,556 |
| Sep 24, 2025 | 543.50 | 544.50 | 517.00 | 540.50 | 540.50 | -0.28% | 237,572 |
| Sep 23, 2025 | 552.00 | 555.00 | 538.00 | 542.00 | 542.00 | -2.78% | 294,406 |
| Sep 22, 2025 | 555.00 | 569.00 | 552.50 | 557.50 | 557.50 | 2.29% | 598,948 |
| Sep 19, 2025 | 533.00 | 547.00 | 527.50 | 545.00 | 545.00 | 2.25% | 346,600 |
| Sep 18, 2025 | 542.50 | 549.00 | 527.00 | 533.00 | 533.00 | -1.30% | 313,023 |
| Sep 17, 2025 | 546.50 | 556.50 | 535.00 | 540.00 | 540.00 | -1.19% | 477,739 |
| Sep 16, 2025 | 521.00 | 546.50 | 519.50 | 546.50 | 546.50 | 4.89% | 591,719 |
| Sep 15, 2025 | 491.25 | 521.00 | 488.75 | 521.00 | 521.00 | 5.31% | 735,649 |
| Sep 12, 2025 | 498.50 | 502.50 | 490.50 | 494.75 | 494.75 | -0.05% | 427,449 |
| Sep 11, 2025 | 511.50 | 517.50 | 494.50 | 495.00 | 495.00 | -3.23% | 727,287 |
| Sep 10, 2025 | 500.00 | 512.00 | 494.50 | 511.50 | 511.50 | 4.98% | 995,794 |
| Sep 9, 2025 | 475.25 | 493.25 | 474.75 | 487.25 | 487.25 | 2.52% | 609,444 |
| Sep 8, 2025 | 475.00 | 486.00 | 471.50 | 475.25 | 475.25 | -2.01% | 375,665 |
| Sep 5, 2025 | 505.00 | 509.00 | 485.00 | 485.00 | 485.00 | -3.29% | 901,681 |
| Sep 4, 2025 | 520.00 | 527.00 | 494.50 | 501.50 | 501.50 | -3.56% | 1,037,912 |
| Sep 3, 2025 | 536.00 | 540.00 | 510.00 | 520.00 | 520.00 | -2.99% | 663,434 |
| Sep 2, 2025 | 558.50 | 558.50 | 519.50 | 536.00 | 536.00 | -3.77% | 427,151 |
| Sep 1, 2025 | 569.50 | 569.50 | 551.00 | 557.00 | 557.00 | -1.33% | 309,341 |
| Aug 29, 2025 | 567.50 | 573.50 | 562.00 | 564.50 | 564.50 | -0.96% | 296,736 |
| Aug 28, 2025 | 574.00 | 577.00 | 563.00 | 570.00 | 570.00 | -0.26% | 374,067 |
| Aug 27, 2025 | 576.50 | 581.00 | 569.00 | 571.50 | 571.50 | -0.44% | 444,267 |
| Aug 26, 2025 | 575.00 | 576.50 | 569.00 | 574.00 | 574.00 | -0.17% | 241,017 |
| Aug 25, 2025 | 572.00 | 578.50 | 570.00 | 575.00 | 575.00 | 0.70% | 256,719 |
| Aug 22, 2025 | 566.00 | 581.00 | 565.00 | 571.00 | 571.00 | 0.97% | 416,361 |
| Aug 21, 2025 | 569.00 | 570.50 | 562.00 | 565.50 | 565.50 | -0.62% | 223,641 |
| Aug 20, 2025 | 563.00 | 571.50 | 553.00 | 569.00 | 569.00 | 1.61% | 412,958 |
| Aug 19, 2025 | 563.00 | 568.00 | 554.50 | 560.00 | 560.00 | -0.53% | 260,748 |
| Aug 18, 2025 | 557.50 | 566.00 | 550.00 | 563.00 | 563.00 | 0.90% | 339,894 |
| Aug 15, 2025 | 567.00 | 567.00 | 555.00 | 558.00 | 558.00 | -1.06% | 181,207 |
| Aug 14, 2025 | 565.00 | 572.50 | 550.00 | 564.00 | 564.00 | 0.27% | 566,792 |
| Aug 13, 2025 | 561.50 | 566.00 | 557.00 | 562.50 | 562.50 | -0.09% | 262,677 |
| Aug 12, 2025 | 565.50 | 570.50 | 556.00 | 563.00 | 563.00 | -0.44% | 549,883 |
| Aug 11, 2025 | 573.50 | 577.00 | 563.00 | 565.50 | 565.50 | -1.22% | 237,989 |
| Aug 8, 2025 | 570.00 | 584.00 | 570.00 | 572.50 | 572.50 | 0.53% | 414,733 |
| Aug 7, 2025 | 571.50 | 572.00 | 565.50 | 569.50 | 569.50 | 0.09% | 201,213 |
| Aug 6, 2025 | 565.00 | 575.50 | 559.50 | 569.00 | 569.00 | 0.71% | 511,302 |
| Aug 5, 2025 | 559.00 | 568.00 | 559.00 | 565.00 | 565.00 | 1.44% | 324,404 |
| Aug 4, 2025 | 570.50 | 575.00 | 552.00 | 557.00 | 557.00 | -2.28% | 580,366 |
| Aug 1, 2025 | 553.00 | 571.50 | 552.00 | 570.00 | 570.00 | 3.17% | 898,151 |
| Jul 31, 2025 | 548.00 | 562.50 | 548.00 | 552.50 | 552.50 | 1.01% | 681,643 |
| Jul 30, 2025 | 535.00 | 559.50 | 525.50 | 547.00 | 547.00 | 5.09% | 1,608,662 |
| Jul 29, 2025 | 522.00 | 530.00 | 517.00 | 520.50 | 520.50 | 3.27% | 798,896 |
| Jul 28, 2025 | 504.50 | 511.50 | 499.00 | 504.00 | 504.00 | -0.10% | 300,657 |
| Jul 25, 2025 | 505.00 | 510.50 | 496.00 | 504.50 | 504.50 | -0.10% | 388,327 |
| Jul 24, 2025 | 508.00 | 509.50 | 497.50 | 505.00 | 505.00 | -0.79% | 361,024 |
| Jul 23, 2025 | 490.00 | 522.50 | 490.00 | 509.00 | 509.00 | 3.98% | 908,514 |
| Jul 22, 2025 | 493.50 | 503.50 | 487.25 | 489.50 | 489.50 | -0.81% | 631,848 |
| Jul 21, 2025 | 463.50 | 499.00 | 462.25 | 493.50 | 493.50 | 6.47% | 726,450 |
| Jul 18, 2025 | 465.50 | 471.00 | 459.25 | 463.50 | 463.50 | 0.38% | 620,089 |