Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 21.14
+0.54 (2.62%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.24 | 21.42 | 20.76 | 20.92 | - | -1.04% | 3,159,114 |
| Aug 12, 2025 | 20.62 | 21.36 | 20.50 | 21.14 | - | 2.62% | 6,098,643 |
| Aug 11, 2025 | 20.42 | 20.82 | 20.20 | 20.60 | - | 1.28% | 3,714,175 |
| Aug 8, 2025 | 20.12 | 20.90 | 20.06 | 20.34 | - | 1.50% | 6,411,009 |
| Aug 7, 2025 | 19.87 | 20.28 | 19.86 | 20.04 | - | 0.86% | 7,698,205 |
| Aug 6, 2025 | 19.34 | 20.50 | 19.34 | 19.87 | - | -0.40% | 7,950,792 |
| Aug 5, 2025 | 19.88 | 20.18 | 19.58 | 19.95 | - | 0.15% | 6,062,118 |
| Aug 4, 2025 | 19.37 | 20.20 | 19.06 | 19.92 | - | 2.89% | 6,924,340 |
| Aug 1, 2025 | 19.65 | 19.69 | 19.31 | 19.36 | - | -1.53% | 2,717,077 |
| Jul 31, 2025 | 18.61 | 19.88 | 18.49 | 19.66 | - | 5.87% | 7,484,865 |
| Jul 30, 2025 | 18.90 | 19.00 | 18.44 | 18.57 | - | -0.80% | 5,269,633 |
| Jul 29, 2025 | 19.00 | 19.13 | 18.61 | 18.72 | - | -1.00% | 8,702,699 |
| Jul 28, 2025 | 17.63 | 19.00 | 17.60 | 18.91 | - | 7.93% | 17,131,770 |
| Jul 25, 2025 | 17.90 | 18.09 | 17.40 | 17.52 | - | -1.90% | 7,376,021 |
| Jul 24, 2025 | 17.92 | 18.39 | 17.69 | 17.86 | - | 0.22% | 10,011,280 |
| Jul 23, 2025 | 17.71 | 18.22 | 17.49 | 17.82 | - | 0.68% | 9,547,297 |
| Jul 22, 2025 | 17.25 | 18.00 | 17.00 | 17.70 | - | 2.91% | 16,237,770 |
| Jul 21, 2025 | 17.20 | 18.08 | 16.90 | 17.20 | - | 2.32% | 24,432,600 |
| Jul 18, 2025 | 15.80 | 16.81 | 15.46 | 16.81 | - | 9.93% | 19,380,870 |
| Jul 17, 2025 | 14.67 | 15.53 | 14.45 | 15.29 | - | 5.05% | 7,773,663 |
| Jul 16, 2025 | 15.08 | 15.23 | 14.56 | 14.56 | - | 302.54% | 5,227,572 |
| Jul 14, 2025 | 3.69 | 3.76 | 3.60 | 3.62 | - | -1.26% | 20,679,825 |
| Jul 11, 2025 | 3.37 | 3.75 | 3.36 | 3.66 | - | 7.33% | 102,359,219 |
| Jul 10, 2025 | 3.59 | 3.76 | 3.41 | 3.41 | - | -3.78% | 35,217,692 |
| Jul 9, 2025 | 3.59 | 3.65 | 3.52 | 3.55 | - | -1.36% | 20,359,323 |
| Jul 8, 2025 | 3.49 | 3.64 | 3.46 | 3.60 | - | 2.98% | 25,747,041 |
| Jul 7, 2025 | 3.54 | 3.63 | 3.47 | 3.49 | - | -1.38% | 25,400,883 |
| Jul 4, 2025 | 3.72 | 3.75 | 3.51 | 3.54 | - | -3.33% | 41,588,381 |
| Jul 3, 2025 | 3.60 | 3.75 | 3.58 | 3.66 | - | 1.95% | 60,031,726 |
| Jul 2, 2025 | 3.87 | 3.92 | 3.59 | 3.59 | - | -6.99% | 128,669,062 |
| Jul 1, 2025 | 4.01 | 4.13 | 3.86 | 3.86 | - | -3.64% | 31,118,589 |
| Jun 30, 2025 | 4.16 | 4.27 | 3.82 | 4.01 | - | -1.98% | 77,292,912 |
| Jun 27, 2025 | 3.72 | 4.09 | 3.70 | 4.09 | - | 10.01% | 37,105,917 |
| Jun 26, 2025 | 3.87 | 3.91 | 3.71 | 3.72 | - | -3.90% | 47,423,800 |
| Jun 25, 2025 | 3.81 | 4.00 | 3.71 | 3.87 | - | 2.14% | 63,817,904 |
| Jun 24, 2025 | 3.73 | 3.98 | 3.55 | 3.79 | - | 3.75% | 46,439,402 |
| Jun 23, 2025 | 3.77 | 3.84 | 3.34 | 3.65 | - | -1.64% | 86,087,838 |
| Jun 20, 2025 | 4.08 | 4.18 | 3.71 | 3.71 | - | -10.01% | 94,529,738 |
| Jun 19, 2025 | 4.14 | 4.22 | 3.77 | 4.12 | - | -0.41% | 55,370,908 |
| Jun 18, 2025 | 4.56 | 4.62 | 4.14 | 4.14 | - | -9.98% | 44,396,307 |
| Jun 17, 2025 | 5.08 | 5.31 | 4.57 | 4.60 | - | -9.43% | 38,147,257 |
| Jun 16, 2025 | 5.46 | 5.72 | 4.95 | 5.08 | - | -7.55% | 44,405,414 |
| Jun 13, 2025 | 5.45 | 5.54 | 5.18 | 5.49 | - | -2.54% | 22,582,958 |
| Jun 12, 2025 | 5.42 | 5.70 | 5.42 | 5.64 | - | 4.02% | 19,844,385 |
| Jun 11, 2025 | 5.52 | 5.58 | 5.41 | 5.42 | - | -2.82% | 6,474,593 |
| Jun 10, 2025 | 5.38 | 5.79 | 5.38 | 5.58 | - | 3.18% | 24,935,431 |
| Jun 5, 2025 | 5.46 | 5.52 | 5.39 | 5.40 | - | -0.86% | 6,067,041 |
| Jun 4, 2025 | 5.41 | 5.59 | 5.41 | 5.45 | - | 0.96% | 44,051,564 |
| Jun 3, 2025 | 4.94 | 5.48 | 4.85 | 5.40 | - | 2.25% | 77,223,427 |
| Jun 2, 2025 | 5.81 | 5.88 | 5.28 | 5.28 | - | -9.99% | 14,798,539 |