Özerden Ambalaj Sanayi A.S. (IST:OZRDN)
Turkey
· Delayed Price · Currency is TRY 34.70
-1.04 (-2.91%)
Last updated: Apr 29, 2026, 2:32 PM GMT+3
IST:OZRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.66 | 37.66 | 35.20 | 35.74 | 35.74 | -5.65% | 492,882 |
| Apr 27, 2026 | 35.68 | 38.96 | 34.06 | 37.88 | 37.88 | 6.05% | 666,977 |
| Apr 24, 2026 | 37.40 | 37.54 | 34.50 | 35.72 | 35.72 | -4.75% | 549,290 |
| Apr 22, 2026 | 37.54 | 40.68 | 36.00 | 37.50 | 37.50 | -0.21% | 761,436 |
| Apr 21, 2026 | 34.22 | 37.60 | 34.22 | 37.58 | 37.58 | 9.82% | 914,498 |
| Apr 20, 2026 | 32.00 | 34.50 | 31.60 | 34.22 | 34.22 | 5.36% | 721,956 |
| Apr 17, 2026 | 31.98 | 32.80 | 30.74 | 32.48 | 32.48 | 1.50% | 486,270 |
| Apr 16, 2026 | 33.30 | 33.96 | 29.96 | 32.00 | 32.00 | -3.85% | 779,205 |
| Apr 15, 2026 | 34.60 | 34.96 | 33.06 | 33.28 | 33.28 | -3.82% | 612,486 |
| Apr 14, 2026 | 33.74 | 36.00 | 32.52 | 34.60 | 34.60 | 2.19% | 610,924 |
| Apr 13, 2026 | 35.48 | 35.96 | 33.46 | 33.86 | 33.86 | -4.57% | 487,893 |
| Apr 10, 2026 | 34.90 | 36.76 | 33.62 | 35.48 | 35.48 | 1.26% | 461,039 |
| Apr 9, 2026 | 33.42 | 35.78 | 32.18 | 35.04 | 35.04 | 4.85% | 491,771 |
| Apr 8, 2026 | 32.70 | 34.08 | 32.70 | 33.42 | 33.42 | 2.83% | 336,876 |
| Apr 7, 2026 | 32.90 | 34.58 | 31.48 | 32.50 | 32.50 | -1.46% | 694,097 |
| Apr 6, 2026 | 34.60 | 35.92 | 32.88 | 32.98 | 32.98 | -3.68% | 429,850 |
| Apr 3, 2026 | 35.32 | 35.98 | 33.90 | 34.24 | 34.24 | -3.17% | 301,689 |
| Apr 2, 2026 | 35.98 | 37.00 | 34.20 | 35.36 | 35.36 | -2.16% | 383,359 |
| Apr 1, 2026 | 36.24 | 37.52 | 34.76 | 36.14 | 36.14 | 4.69% | 927,230 |
| Mar 31, 2026 | 33.90 | 34.92 | 32.88 | 34.52 | 34.52 | 0.06% | 472,117 |
| Mar 30, 2026 | 32.30 | 34.98 | 30.86 | 34.50 | 34.50 | 6.15% | 596,092 |
| Mar 27, 2026 | 30.86 | 32.96 | 30.20 | 32.50 | 32.50 | 5.31% | 692,443 |
| Mar 26, 2026 | 32.52 | 33.38 | 30.86 | 30.86 | 30.86 | -8.91% | 903,612 |
| Mar 25, 2026 | 35.22 | 35.58 | 32.00 | 33.88 | 33.88 | -3.91% | 1,469,244 |
| Mar 24, 2026 | 38.68 | 39.80 | 35.00 | 35.26 | 35.26 | -8.84% | 779,691 |
| Mar 23, 2026 | 36.04 | 38.86 | 34.50 | 38.68 | 38.68 | 6.85% | 763,751 |
| Mar 19, 2026 | 34.06 | 36.80 | 34.06 | 36.20 | 36.20 | 6.41% | 249,030 |
| Mar 18, 2026 | 32.52 | 35.02 | 30.96 | 34.02 | 34.02 | 4.61% | 904,109 |
| Mar 17, 2026 | 30.36 | 34.00 | 30.36 | 32.52 | 32.52 | 0.74% | 602,938 |
| Mar 16, 2026 | 32.26 | 34.02 | 30.92 | 32.28 | 32.28 | -0.68% | 889,397 |
| Mar 13, 2026 | 31.10 | 33.48 | 28.80 | 32.50 | 32.50 | 4.50% | 1,374,200 |
| Mar 12, 2026 | 30.00 | 31.10 | 28.60 | 31.10 | 31.10 | 9.97% | 1,386,021 |
| Mar 11, 2026 | 25.72 | 28.28 | 25.00 | 28.28 | 28.28 | 9.95% | 1,222,407 |
| Mar 10, 2026 | 25.26 | 26.00 | 24.52 | 25.72 | 25.72 | 1.82% | 553,158 |
| Mar 9, 2026 | 24.00 | 25.30 | 23.04 | 25.26 | 25.26 | -0.16% | 555,357 |
| Mar 6, 2026 | 26.46 | 26.48 | 24.98 | 25.30 | 25.30 | -3.88% | 568,045 |
| Mar 5, 2026 | 25.12 | 27.00 | 23.88 | 26.32 | 26.32 | 6.13% | 855,793 |
| Mar 4, 2026 | 25.22 | 25.84 | 24.10 | 24.80 | 24.80 | -1.67% | 573,815 |
| Mar 3, 2026 | 24.10 | 25.72 | 23.28 | 25.22 | 25.22 | 3.45% | 674,480 |
| Mar 2, 2026 | 24.38 | 25.60 | 24.32 | 24.38 | 24.38 | -9.64% | 919,403 |
| Feb 27, 2026 | 26.90 | 28.64 | 24.88 | 26.98 | 26.98 | -0.15% | 1,169,989 |
| Feb 26, 2026 | 24.76 | 28.00 | 24.34 | 27.02 | 27.02 | 4.89% | 862,060 |
| Feb 25, 2026 | 25.06 | 27.52 | 22.74 | 25.76 | 25.76 | 1.98% | 1,593,404 |
| Feb 24, 2026 | 26.50 | 27.14 | 24.62 | 25.26 | 25.26 | -7.00% | 1,334,971 |
| Feb 23, 2026 | 27.50 | 28.94 | 26.16 | 27.16 | 27.16 | -1.24% | 1,538,026 |
| Feb 20, 2026 | 25.18 | 27.50 | 24.00 | 27.50 | 27.50 | 9.21% | 1,883,502 |
| Feb 19, 2026 | 22.40 | 25.18 | 22.34 | 25.18 | 25.18 | 9.96% | 1,997,402 |
| Feb 18, 2026 | 25.22 | 25.88 | 22.90 | 22.90 | 22.90 | -9.20% | 1,469,233 |
| Feb 17, 2026 | 23.24 | 25.22 | 22.12 | 25.22 | 25.22 | 9.94% | 2,067,922 |
| Feb 16, 2026 | 21.24 | 22.94 | 20.84 | 22.94 | 22.94 | 9.97% | 1,641,145 |
| Feb 13, 2026 | 18.35 | 20.86 | 18.21 | 20.86 | 20.86 | 9.96% | 2,261,669 |
| Feb 12, 2026 | 20.00 | 20.00 | 17.92 | 18.97 | 18.97 | -4.72% | 1,669,052 |
| Feb 11, 2026 | 19.66 | 20.72 | 19.30 | 19.91 | 19.91 | 1.27% | 467,509 |
| Feb 10, 2026 | 20.18 | 20.26 | 19.41 | 19.66 | 19.66 | -2.58% | 537,728 |
| Feb 9, 2026 | 20.00 | 21.02 | 19.00 | 20.18 | 20.18 | 2.54% | 760,395 |
| Feb 6, 2026 | 18.80 | 20.00 | 18.12 | 19.68 | 19.68 | 4.68% | 1,130,297 |
| Feb 5, 2026 | 17.43 | 18.93 | 16.82 | 18.80 | 18.80 | 7.86% | 859,089 |
| Feb 4, 2026 | 17.80 | 18.00 | 17.00 | 17.43 | 17.43 | -2.13% | 437,730 |
| Feb 3, 2026 | 18.05 | 18.85 | 17.35 | 17.81 | 17.81 | -1.22% | 682,562 |
| Feb 2, 2026 | 17.15 | 18.20 | 16.57 | 18.03 | 18.03 | 5.32% | 705,020 |
| Jan 30, 2026 | 16.00 | 17.21 | 15.56 | 17.12 | 17.12 | 6.20% | 804,949 |
| Jan 29, 2026 | 15.65 | 16.40 | 15.44 | 16.12 | 16.12 | -2.07% | 601,277 |
| Jan 28, 2026 | 15.81 | 17.35 | 15.30 | 16.46 | 16.46 | 3.98% | 876,291 |
| Jan 27, 2026 | 14.97 | 15.90 | 14.97 | 15.83 | 15.83 | 0.06% | 517,446 |
| Jan 26, 2026 | 16.50 | 16.52 | 15.02 | 15.82 | 15.82 | -4.12% | 477,311 |
| Jan 23, 2026 | 15.85 | 17.19 | 15.85 | 16.50 | 16.50 | 4.10% | 738,790 |
| Jan 22, 2026 | 15.20 | 16.33 | 15.20 | 15.85 | 15.85 | 4.28% | 892,220 |
| Jan 21, 2026 | 14.15 | 15.25 | 13.90 | 15.20 | 15.20 | 7.42% | 928,218 |
| Jan 20, 2026 | 13.39 | 14.72 | 12.90 | 14.15 | 14.15 | 5.68% | 1,080,835 |
| Jan 19, 2026 | 13.68 | 13.68 | 13.20 | 13.39 | 13.39 | -3.11% | 456,957 |
| Jan 16, 2026 | 13.20 | 14.33 | 13.03 | 13.82 | 13.82 | 0.73% | 529,224 |
| Jan 15, 2026 | 12.87 | 14.48 | 12.87 | 13.72 | 13.72 | -4.06% | 532,182 |
| Jan 14, 2026 | 13.51 | 14.40 | 12.84 | 14.30 | 14.30 | 7.04% | 1,090,105 |
| Jan 13, 2026 | 12.15 | 13.36 | 11.92 | 13.36 | 13.36 | 9.96% | 924,026 |
| Jan 12, 2026 | 12.46 | 12.46 | 12.01 | 12.15 | 12.15 | -2.57% | 466,488 |
| Jan 9, 2026 | 12.80 | 12.80 | 11.96 | 12.47 | 12.47 | -2.96% | 711,437 |
| Jan 8, 2026 | 13.00 | 13.14 | 12.35 | 12.85 | 12.85 | -2.28% | 406,541 |
| Jan 7, 2026 | 14.11 | 14.11 | 13.15 | 13.15 | 13.15 | -4.71% | 398,589 |
| Jan 6, 2026 | 13.51 | 14.35 | 13.47 | 13.80 | 13.80 | - | 253,947 |
| Jan 5, 2026 | 13.45 | 14.43 | 13.45 | 13.80 | 13.80 | -0.72% | 268,086 |
| Jan 2, 2026 | 13.44 | 14.54 | 13.30 | 13.90 | 13.90 | 1.31% | 380,626 |
| Dec 31, 2025 | 13.50 | 14.60 | 13.09 | 13.72 | 13.72 | 1.63% | 448,309 |
| Dec 30, 2025 | 14.02 | 14.02 | 13.10 | 13.50 | 13.50 | -4.05% | 512,531 |
| Dec 29, 2025 | 14.37 | 14.38 | 13.75 | 14.07 | 14.07 | -2.09% | 411,126 |
| Dec 26, 2025 | 15.28 | 15.29 | 14.05 | 14.37 | 14.37 | -6.14% | 1,258,478 |
| Dec 25, 2025 | 16.15 | 16.19 | 15.25 | 15.31 | 15.31 | -3.77% | 315,020 |
| Dec 24, 2025 | 16.61 | 16.70 | 15.00 | 15.91 | 15.91 | -1.24% | 530,133 |
| Dec 23, 2025 | 16.53 | 16.85 | 16.00 | 16.11 | 16.11 | -2.72% | 359,486 |
| Dec 22, 2025 | 16.92 | 16.92 | 16.00 | 16.56 | 16.56 | -2.13% | 666,407 |
| Dec 19, 2025 | 16.34 | 17.38 | 16.34 | 16.92 | 16.92 | 4.57% | 668,818 |
| Dec 18, 2025 | 16.00 | 16.40 | 15.70 | 16.18 | 16.18 | 3.39% | 435,750 |
| Dec 17, 2025 | 15.93 | 16.50 | 15.53 | 15.65 | 15.65 | -1.76% | 520,281 |
| Dec 16, 2025 | 16.24 | 16.45 | 15.56 | 15.93 | 15.93 | -1.73% | 554,446 |
| Dec 15, 2025 | 14.84 | 16.25 | 14.14 | 16.21 | 16.21 | 9.23% | 1,326,600 |
| Dec 12, 2025 | 14.79 | 15.33 | 14.06 | 14.84 | 14.84 | 0.41% | 499,664 |
| Dec 11, 2025 | 14.80 | 15.84 | 14.67 | 14.78 | 14.78 | 0.61% | 729,629 |
| Dec 10, 2025 | 14.95 | 15.26 | 14.65 | 14.69 | 14.69 | -1.74% | 384,301 |
| Dec 9, 2025 | 15.18 | 15.35 | 14.66 | 14.95 | 14.95 | -1.52% | 512,444 |
| Dec 8, 2025 | 14.30 | 15.65 | 14.00 | 15.18 | 15.18 | 6.15% | 1,270,260 |
| Dec 5, 2025 | 13.45 | 14.59 | 13.30 | 14.30 | 14.30 | 6.72% | 818,445 |