Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 7.56
+0.20 (2.72%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.46 | 7.69 | 7.27 | 7.43 | - | -0.13% | 4,194,026 |
| Aug 12, 2025 | 7.51 | 7.61 | 7.20 | 7.44 | - | -1.59% | 3,330,845 |
| Aug 11, 2025 | 7.41 | 7.70 | 7.38 | 7.56 | - | 2.72% | 4,279,429 |
| Aug 8, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | - | -1.74% | 1,926,629 |
| Aug 7, 2025 | 7.37 | 7.51 | 7.31 | 7.49 | - | 2.60% | 4,448,613 |
| Aug 6, 2025 | 7.42 | 7.50 | 7.30 | 7.30 | - | -1.35% | 1,915,775 |
| Aug 5, 2025 | 7.33 | 7.44 | 7.31 | 7.40 | - | 1.09% | 3,134,234 |
| Aug 4, 2025 | 7.29 | 7.44 | 7.26 | 7.32 | - | 0.83% | 3,658,366 |
| Aug 1, 2025 | 7.47 | 7.55 | 7.15 | 7.26 | - | -2.16% | 5,733,841 |
| Jul 31, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | - | 3.49% | 3,846,702 |
| Jul 30, 2025 | 7.23 | 7.30 | 7.15 | 7.17 | - | -0.69% | 2,232,778 |
| Jul 29, 2025 | 7.23 | 7.37 | 7.19 | 7.22 | - | -0.28% | 2,273,343 |
| Jul 28, 2025 | 7.35 | 7.40 | 7.22 | 7.24 | - | -0.69% | 2,823,045 |
| Jul 25, 2025 | 7.29 | 7.34 | 7.16 | 7.29 | - | 1.11% | 3,115,079 |
| Jul 24, 2025 | 7.10 | 7.34 | 6.98 | 7.21 | - | 2.85% | 5,775,141 |
| Jul 23, 2025 | 7.19 | 7.24 | 7.00 | 7.01 | - | -1.82% | 5,422,272 |
| Jul 22, 2025 | 6.81 | 7.27 | 6.69 | 7.14 | - | 4.85% | 21,898,685 |
| Jul 21, 2025 | 6.64 | 6.82 | 6.64 | 6.81 | - | 2.41% | 4,143,265 |
| Jul 18, 2025 | 6.70 | 6.71 | 6.60 | 6.65 | - | -1.19% | 2,175,590 |
| Jul 17, 2025 | 6.68 | 6.74 | 6.60 | 6.73 | - | 2.12% | 1,832,097 |
| Jul 16, 2025 | 6.66 | 6.82 | 6.51 | 6.59 | - | -1.20% | 1,547,958 |
| Jul 14, 2025 | 6.69 | 6.77 | 6.63 | 6.67 | - | - | 2,554,492 |
| Jul 11, 2025 | 6.89 | 6.89 | 6.59 | 6.67 | - | -1.91% | 2,593,106 |
| Jul 10, 2025 | 6.58 | 6.88 | 6.55 | 6.80 | - | 4.13% | 4,813,047 |
| Jul 9, 2025 | 6.38 | 6.55 | 6.35 | 6.53 | - | 2.35% | 2,230,586 |
| Jul 8, 2025 | 6.59 | 6.68 | 6.35 | 6.38 | - | -2.60% | 1,613,081 |
| Jul 7, 2025 | 6.66 | 6.66 | 6.46 | 6.55 | - | -2.24% | 1,615,088 |
| Jul 4, 2025 | 6.50 | 6.79 | 6.40 | 6.70 | - | 3.08% | 3,414,514 |
| Jul 3, 2025 | 6.44 | 6.65 | 6.44 | 6.50 | - | 1.56% | 4,323,085 |
| Jul 2, 2025 | 6.49 | 6.54 | 6.37 | 6.40 | - | -0.47% | 1,368,727 |
| Jul 1, 2025 | 6.49 | 6.60 | 6.35 | 6.43 | - | -0.31% | 3,168,092 |
| Jun 30, 2025 | 6.06 | 6.47 | 6.06 | 6.45 | - | 6.97% | 4,324,496 |
| Jun 27, 2025 | 6.12 | 6.14 | 5.97 | 6.03 | - | -1.79% | 1,706,950 |
| Jun 26, 2025 | 6.29 | 6.41 | 6.10 | 6.14 | - | -2.38% | 3,404,487 |
| Jun 25, 2025 | 6.08 | 6.34 | 6.08 | 6.29 | - | 3.11% | 2,091,388 |
| Jun 24, 2025 | 6.15 | 6.26 | 6.08 | 6.10 | - | 2.69% | 1,696,123 |
| Jun 23, 2025 | 6.05 | 6.05 | 5.91 | 5.94 | - | -2.46% | 777,857 |
| Jun 20, 2025 | 6.02 | 6.16 | 5.98 | 6.09 | - | 2.35% | 1,194,098 |
| Jun 19, 2025 | 6.13 | 6.20 | 5.95 | 5.95 | - | -2.78% | 1,884,539 |
| Jun 18, 2025 | 6.24 | 6.25 | 6.05 | 6.12 | - | -1.77% | 1,240,699 |
| Jun 17, 2025 | 6.35 | 6.44 | 6.19 | 6.23 | - | -1.89% | 2,401,120 |
| Jun 16, 2025 | 6.45 | 6.57 | 6.32 | 6.35 | - | -3.93% | 6,555,671 |
| Jun 13, 2025 | 5.91 | 6.72 | 5.62 | 6.61 | - | 8.18% | 9,794,829 |
| Jun 12, 2025 | 6.28 | 6.28 | 6.10 | 6.11 | - | -3.17% | 1,402,225 |
| Jun 11, 2025 | 6.45 | 6.46 | 6.23 | 6.31 | - | -2.17% | 2,105,233 |
| Jun 10, 2025 | 6.46 | 6.49 | 6.44 | 6.45 | - | - | 792,043 |
| Jun 5, 2025 | 6.62 | 6.62 | 6.41 | 6.45 | - | -1.83% | 563,618 |
| Jun 4, 2025 | 6.34 | 6.57 | 6.21 | 6.57 | - | 3.63% | 2,213,919 |
| Jun 3, 2025 | 5.99 | 6.38 | 5.99 | 6.34 | - | 6.55% | 2,938,219 |
| Jun 2, 2025 | 6.20 | 6.28 | 5.95 | 5.95 | - | -3.72% | 1,576,925 |