Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 70.90
-2.55 (-3.47%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 73.45 | 73.65 | 70.35 | 70.95 | - | -3.40% | 224,272 |
| Aug 7, 2025 | 73.10 | 74.25 | 72.55 | 73.45 | - | 0.62% | 316,837 |
| Aug 6, 2025 | 73.90 | 74.10 | 72.60 | 73.00 | - | 0.90% | 315,371 |
| Aug 5, 2025 | 74.70 | 75.10 | 71.40 | 72.35 | - | -3.15% | 732,410 |
| Aug 4, 2025 | 78.35 | 78.95 | 74.10 | 74.70 | - | -1.32% | 835,110 |
| Aug 1, 2025 | 80.15 | 80.30 | 75.30 | 75.70 | - | -5.67% | 630,657 |
| Jul 31, 2025 | 79.00 | 81.80 | 78.80 | 80.25 | - | 1.20% | 491,895 |
| Jul 30, 2025 | 79.50 | 79.80 | 77.85 | 79.30 | - | 0.06% | 342,644 |
| Jul 29, 2025 | 82.05 | 83.10 | 78.75 | 79.25 | - | -2.46% | 645,961 |
| Jul 28, 2025 | 77.75 | 82.50 | 76.70 | 81.25 | - | 5.25% | 851,656 |
| Jul 25, 2025 | 77.40 | 78.15 | 76.50 | 77.20 | - | 0.06% | 245,793 |
| Jul 24, 2025 | 76.95 | 79.55 | 76.30 | 77.15 | - | 1.38% | 616,794 |
| Jul 23, 2025 | 78.50 | 78.90 | 72.40 | 76.10 | - | -2.75% | 1,178,942 |
| Jul 22, 2025 | 75.65 | 78.80 | 75.65 | 78.25 | - | 2.49% | 494,465 |
| Jul 21, 2025 | 76.10 | 78.00 | 75.10 | 76.35 | - | 1.60% | 390,807 |
| Jul 18, 2025 | 75.15 | 76.40 | 74.40 | 75.15 | - | - | 185,327 |
| Jul 17, 2025 | 75.35 | 77.10 | 74.80 | 75.15 | - | -0.27% | 196,071 |
| Jul 16, 2025 | 78.00 | 79.55 | 74.00 | 75.35 | - | -1.50% | 603,815 |
| Jul 14, 2025 | 74.65 | 79.25 | 71.70 | 76.50 | - | 2.00% | 629,171 |
| Jul 11, 2025 | 76.45 | 77.50 | 72.65 | 75.00 | - | -1.90% | 561,768 |
| Jul 10, 2025 | 70.85 | 76.95 | 68.65 | 76.45 | - | 8.21% | 944,643 |
| Jul 9, 2025 | 67.60 | 72.00 | 67.60 | 70.65 | - | 4.51% | 582,038 |
| Jul 8, 2025 | 67.20 | 69.40 | 66.55 | 67.60 | - | 0.60% | 328,554 |
| Jul 7, 2025 | 64.50 | 68.40 | 62.20 | 67.20 | - | 3.54% | 540,729 |
| Jul 4, 2025 | 63.00 | 67.80 | 61.95 | 64.90 | - | 3.84% | 1,108,307 |
| Jul 3, 2025 | 68.70 | 69.65 | 61.75 | 62.50 | - | -8.89% | 2,285,008 |
| Jul 2, 2025 | 70.50 | 71.05 | 68.00 | 68.60 | - | -1.44% | 222,514 |
| Jul 1, 2025 | 69.40 | 72.65 | 67.15 | 69.60 | - | 0.29% | 303,092 |
| Jun 30, 2025 | 69.80 | 70.95 | 66.40 | 69.40 | - | 3.27% | 278,753 |
| Jun 27, 2025 | 70.55 | 71.25 | 67.05 | 67.20 | - | -4.68% | 324,669 |
| Jun 26, 2025 | 69.40 | 72.60 | 68.80 | 70.50 | - | 2.47% | 453,011 |
| Jun 25, 2025 | 68.65 | 70.95 | 66.70 | 68.80 | - | 0.66% | 250,445 |
| Jun 24, 2025 | 64.40 | 68.95 | 64.40 | 68.35 | - | 7.81% | 420,215 |
| Jun 23, 2025 | 66.00 | 66.00 | 62.00 | 63.40 | - | -4.80% | 297,827 |
| Jun 20, 2025 | 65.90 | 67.75 | 65.20 | 66.60 | - | 1.83% | 266,851 |
| Jun 19, 2025 | 63.95 | 66.75 | 62.25 | 65.40 | - | 5.40% | 495,370 |
| Jun 18, 2025 | 62.80 | 66.00 | 60.40 | 62.05 | - | -1.19% | 263,162 |
| Jun 17, 2025 | 64.40 | 65.35 | 62.50 | 62.80 | - | -1.95% | 167,821 |
| Jun 16, 2025 | 62.40 | 66.00 | 61.60 | 64.05 | - | 2.64% | 200,539 |
| Jun 13, 2025 | 60.70 | 64.95 | 60.70 | 62.40 | - | -6.94% | 276,087 |
| Jun 12, 2025 | 69.00 | 69.00 | 66.50 | 67.05 | - | -2.97% | 239,952 |
| Jun 11, 2025 | 68.95 | 70.95 | 67.75 | 69.10 | - | 0.22% | 240,312 |
| Jun 10, 2025 | 66.00 | 69.80 | 64.15 | 68.95 | - | 7.57% | 468,177 |
| Jun 5, 2025 | 62.80 | 66.35 | 62.65 | 64.10 | - | 2.31% | 164,771 |
| Jun 4, 2025 | 61.10 | 63.50 | 60.45 | 62.65 | - | 2.54% | 360,946 |
| Jun 3, 2025 | 63.05 | 64.95 | 60.25 | 61.10 | - | -2.94% | 437,734 |
| Jun 2, 2025 | 64.25 | 68.20 | 62.95 | 62.95 | - | -1.64% | 567,687 |
| May 30, 2025 | 69.80 | 70.80 | 64.00 | 64.00 | - | -8.31% | 362,165 |
| May 29, 2025 | 70.20 | 70.85 | 68.15 | 69.80 | - | 0.50% | 272,131 |
| May 28, 2025 | 70.05 | 72.45 | 68.90 | 69.45 | - | -0.79% | 423,639 |