Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey
· Delayed Price · Currency is TRY 12.73
+0.23 (1.84%)
At close: Dec 2, 2025
IST:OZRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 14.59 | 13.30 | 14.30 | 14.30 | 6.72% | 818,445 |
| Dec 4, 2025 | 12.62 | 13.63 | 12.62 | 13.40 | 13.40 | 6.26% | 721,118 |
| Dec 3, 2025 | 12.71 | 13.33 | 12.31 | 12.61 | 12.61 | -0.94% | 584,510 |
| Dec 2, 2025 | 12.50 | 13.31 | 12.13 | 12.73 | 12.73 | 1.84% | 541,058 |
| Dec 1, 2025 | 11.99 | 12.96 | 11.74 | 12.50 | 12.50 | 4.25% | 900,453 |
| Nov 28, 2025 | 12.88 | 13.00 | 11.71 | 11.99 | 11.99 | -7.77% | 1,342,523 |
| Nov 27, 2025 | 14.00 | 14.03 | 12.70 | 13.00 | 13.00 | -7.14% | 1,576,102 |
| Nov 26, 2025 | 12.76 | 14.03 | 12.45 | 14.00 | 14.00 | 9.72% | 2,742,943 |
| Nov 25, 2025 | 11.82 | 12.76 | 11.29 | 12.76 | 12.76 | 10.00% | 3,359,694 |
| Nov 24, 2025 | 10.95 | 11.68 | 10.90 | 11.60 | 11.60 | 5.55% | 566,865 |
| Nov 21, 2025 | 11.20 | 11.46 | 10.91 | 10.99 | 10.99 | -0.27% | 340,003 |
| Nov 20, 2025 | 10.84 | 11.64 | 10.84 | 11.02 | 11.02 | -3.16% | 229,107 |
| Nov 19, 2025 | 11.50 | 11.80 | 11.14 | 11.38 | 11.38 | -1.04% | 552,624 |
| Nov 18, 2025 | 11.37 | 12.10 | 10.96 | 11.50 | 11.50 | 3.79% | 830,818 |
| Nov 17, 2025 | 10.95 | 11.39 | 10.81 | 11.08 | 11.08 | 1.19% | 386,635 |
| Nov 14, 2025 | 11.14 | 11.59 | 10.94 | 10.95 | 10.95 | -4.62% | 207,788 |
| Nov 13, 2025 | 11.21 | 11.60 | 10.76 | 11.48 | 11.48 | -1.96% | 367,472 |
| Nov 12, 2025 | 11.06 | 12.04 | 11.06 | 11.71 | 11.71 | -4.64% | 572,589 |
| Nov 11, 2025 | 11.22 | 12.30 | 10.37 | 12.28 | 12.28 | 6.60% | 622,612 |
| Nov 10, 2025 | 11.47 | 11.90 | 10.99 | 11.52 | 11.52 | 0.44% | 597,128 |
| Nov 7, 2025 | 10.45 | 11.53 | 10.18 | 11.47 | 11.47 | 8.21% | 921,605 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.50 | 10.60 | 10.60 | -3.81% | 630,953 |
| Nov 5, 2025 | 11.24 | 11.47 | 11.01 | 11.02 | 11.02 | -3.92% | 388,051 |
| Nov 4, 2025 | 11.65 | 11.83 | 11.19 | 11.47 | 11.47 | -3.37% | 741,163 |
| Nov 3, 2025 | 11.94 | 12.10 | 11.67 | 11.87 | 11.87 | -0.59% | 435,413 |
| Oct 31, 2025 | 12.00 | 12.25 | 11.71 | 11.94 | 11.94 | -1.16% | 623,474 |
| Oct 30, 2025 | 12.00 | 12.24 | 11.64 | 12.08 | 12.08 | -1.47% | 540,307 |
| Oct 28, 2025 | 12.18 | 12.30 | 12.01 | 12.26 | 12.26 | 0.66% | 239,292 |
| Oct 27, 2025 | 11.60 | 12.57 | 11.60 | 12.18 | 12.18 | -1.14% | 715,950 |
| Oct 24, 2025 | 12.00 | 12.61 | 11.72 | 12.32 | 12.32 | 2.41% | 875,285 |
| Oct 23, 2025 | 11.52 | 12.58 | 11.52 | 12.03 | 12.03 | 1.18% | 1,070,208 |
| Oct 22, 2025 | 11.95 | 12.69 | 11.25 | 11.89 | 11.89 | -0.50% | 1,387,512 |
| Oct 21, 2025 | 10.88 | 11.95 | 10.88 | 11.95 | 11.95 | 9.83% | 1,109,262 |
| Oct 20, 2025 | 9.70 | 10.89 | 9.70 | 10.88 | 10.88 | 8.69% | 708,221 |
| Oct 17, 2025 | 10.50 | 10.50 | 9.90 | 10.01 | 10.01 | -4.67% | 581,983 |
| Oct 16, 2025 | 10.80 | 10.92 | 10.39 | 10.50 | 10.50 | -1.69% | 582,658 |
| Oct 15, 2025 | 10.84 | 11.00 | 10.30 | 10.68 | 10.68 | - | 882,253 |
| Oct 14, 2025 | 10.10 | 11.20 | 10.10 | 10.68 | 10.68 | 1.71% | 828,058 |
| Oct 13, 2025 | 11.17 | 11.40 | 10.45 | 10.50 | 10.50 | -7.89% | 1,140,469 |
| Oct 10, 2025 | 10.50 | 11.50 | 9.98 | 11.40 | 11.40 | 8.88% | 2,019,790 |
| Oct 9, 2025 | 9.79 | 10.95 | 9.74 | 10.47 | 10.47 | 4.70% | 1,624,448 |
| Oct 8, 2025 | 9.23 | 10.09 | 9.05 | 10.00 | 10.00 | 8.93% | 1,328,645 |
| Oct 7, 2025 | 9.13 | 9.30 | 9.07 | 9.18 | 9.18 | 1.55% | 318,449 |
| Oct 6, 2025 | 9.35 | 9.35 | 9.04 | 9.04 | 9.04 | -3.32% | 406,977 |
| Oct 3, 2025 | 9.34 | 9.58 | 9.18 | 9.35 | 9.35 | 1.08% | 457,956 |
| Oct 2, 2025 | 9.40 | 9.45 | 9.15 | 9.25 | 9.25 | -1.60% | 444,494 |
| Oct 1, 2025 | 9.58 | 9.60 | 9.20 | 9.40 | 9.40 | -2.08% | 606,979 |
| Sep 30, 2025 | 9.50 | 9.79 | 9.46 | 9.60 | 9.60 | -1.13% | 579,049 |
| Sep 29, 2025 | 9.80 | 10.03 | 9.60 | 9.71 | 9.71 | -1.92% | 561,950 |
| Sep 26, 2025 | 10.12 | 10.12 | 9.70 | 9.90 | 9.90 | -2.46% | 476,472 |
| Sep 25, 2025 | 10.19 | 10.37 | 10.01 | 10.15 | 10.15 | 0.59% | 622,116 |
| Sep 24, 2025 | 10.21 | 10.33 | 10.05 | 10.09 | 10.09 | -1.66% | 641,790 |
| Sep 23, 2025 | 10.12 | 10.45 | 9.89 | 10.26 | 10.26 | 0.98% | 1,270,296 |
| Sep 22, 2025 | 10.47 | 10.50 | 10.04 | 10.16 | 10.16 | -3.79% | 1,549,876 |
| Sep 19, 2025 | 10.75 | 10.87 | 10.00 | 10.56 | 10.56 | -3.56% | 2,655,224 |
| Sep 18, 2025 | 11.01 | 11.01 | 10.53 | 10.95 | 10.95 | 9.39% | 4,424,842 |
| Sep 17, 2025 | 9.08 | 10.01 | 9.01 | 10.01 | 10.01 | 10.00% | 1,153,456 |
| Sep 16, 2025 | 9.00 | 9.13 | 8.90 | 9.10 | 9.10 | 1.11% | 890,832 |
| Sep 15, 2025 | 8.62 | 9.09 | 8.62 | 9.00 | 9.00 | 2.97% | 864,618 |
| Sep 12, 2025 | 8.70 | 8.89 | 8.49 | 8.74 | 8.74 | - | 415,750 |
| Sep 11, 2025 | 8.92 | 8.95 | 8.65 | 8.74 | 8.74 | -1.13% | 317,873 |
| Sep 10, 2025 | 8.99 | 9.20 | 8.58 | 8.84 | 8.84 | -2.75% | 373,204 |
| Sep 9, 2025 | 8.99 | 9.35 | 8.90 | 9.09 | 9.09 | 0.78% | 673,973 |
| Sep 8, 2025 | 8.95 | 9.12 | 8.80 | 9.02 | 9.02 | -0.22% | 614,195 |
| Sep 5, 2025 | 9.01 | 9.18 | 8.82 | 9.04 | 9.04 | -1.09% | 390,476 |
| Sep 4, 2025 | 8.98 | 9.45 | 8.82 | 9.14 | 9.14 | 2.01% | 787,992 |
| Sep 3, 2025 | 8.65 | 9.00 | 8.64 | 8.96 | 8.96 | 1.70% | 457,119 |
| Sep 2, 2025 | 9.14 | 9.18 | 8.56 | 8.81 | 8.81 | -3.61% | 700,873 |
| Sep 1, 2025 | 8.91 | 9.16 | 8.84 | 9.14 | 9.14 | 2.58% | 508,097 |
| Aug 29, 2025 | 8.84 | 9.16 | 8.84 | 8.91 | 8.91 | -3.15% | 488,884 |
| Aug 28, 2025 | 9.84 | 9.84 | 9.05 | 9.20 | 9.20 | -1.08% | 899,609 |
| Aug 27, 2025 | 9.51 | 9.77 | 9.29 | 9.30 | 9.30 | -2.21% | 1,422,839 |
| Aug 26, 2025 | 9.10 | 9.77 | 8.91 | 9.51 | 9.51 | 4.51% | 2,201,555 |
| Aug 25, 2025 | 9.00 | 9.15 | 8.90 | 9.10 | 9.10 | 0.33% | 753,966 |
| Aug 22, 2025 | 9.35 | 9.39 | 9.01 | 9.07 | 9.07 | -1.41% | 505,987 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.10 | 9.20 | 9.20 | -1.08% | 778,354 |
| Aug 20, 2025 | 8.88 | 9.35 | 8.63 | 9.30 | 9.30 | 4.85% | 1,073,776 |
| Aug 19, 2025 | 8.98 | 9.14 | 8.80 | 8.87 | 8.87 | -0.45% | 580,282 |
| Aug 18, 2025 | 8.70 | 8.91 | 8.58 | 8.91 | 8.91 | 1.25% | 845,104 |
| Aug 15, 2025 | 8.84 | 8.85 | 8.58 | 8.80 | 8.80 | -0.34% | 758,113 |
| Aug 14, 2025 | 8.82 | 8.90 | 8.68 | 8.83 | 8.83 | 0.11% | 452,720 |
| Aug 13, 2025 | 8.84 | 8.98 | 8.71 | 8.82 | 8.82 | -0.23% | 623,413 |
| Aug 12, 2025 | 8.85 | 8.94 | 8.62 | 8.84 | 8.84 | -0.11% | 384,799 |
| Aug 11, 2025 | 8.94 | 9.16 | 8.83 | 8.85 | 8.85 | -1.12% | 982,352 |
| Aug 8, 2025 | 8.84 | 9.00 | 8.67 | 8.95 | 8.95 | 1.94% | 969,303 |
| Aug 7, 2025 | 8.81 | 8.91 | 8.75 | 8.78 | 8.78 | -0.45% | 526,718 |
| Aug 6, 2025 | 8.89 | 8.91 | 8.70 | 8.82 | 8.82 | -1.23% | 491,714 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.73 | 8.93 | 8.93 | 0.45% | 902,390 |
| Aug 4, 2025 | 9.08 | 9.14 | 8.70 | 8.89 | 8.89 | -2.09% | 844,549 |
| Aug 1, 2025 | 9.55 | 9.55 | 8.90 | 9.08 | 9.08 | -2.99% | 858,211 |
| Jul 31, 2025 | 9.60 | 9.98 | 9.30 | 9.36 | 9.36 | -2.50% | 835,552 |
| Jul 30, 2025 | 9.19 | 9.78 | 9.01 | 9.60 | 9.60 | 4.46% | 955,138 |
| Jul 29, 2025 | 8.87 | 9.40 | 8.75 | 9.19 | 9.19 | 3.61% | 934,131 |
| Jul 28, 2025 | 8.92 | 9.00 | 8.71 | 8.87 | 8.87 | -0.78% | 454,369 |
| Jul 25, 2025 | 8.90 | 9.01 | 8.61 | 8.94 | 8.94 | 0.68% | 859,599 |
| Jul 24, 2025 | 9.02 | 9.02 | 8.69 | 8.88 | 8.88 | 1.49% | 728,132 |
| Jul 23, 2025 | 8.44 | 8.89 | 8.44 | 8.75 | 8.75 | 3.80% | 1,174,438 |
| Jul 22, 2025 | 8.43 | 8.60 | 8.28 | 8.43 | 8.43 | 0.72% | 589,187 |
| Jul 21, 2025 | 8.34 | 8.49 | 8.22 | 8.37 | 8.37 | 0.97% | 877,440 |
| Jul 18, 2025 | 8.42 | 8.42 | 8.19 | 8.29 | 8.29 | -1.78% | 531,947 |