Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey · Delayed Price · Currency is TRY 5.57
-0.03 (-0.54%)
Last updated: Dec 4, 2025, 3:56 PM GMT+3
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.51 | 5.54 | 5.30 | 5.35 | 5.35 | -2.90% | 2,972,426 |
| Dec 4, 2025 | 5.60 | 5.65 | 5.51 | 5.51 | 5.51 | -1.61% | 753,267 |
| Dec 3, 2025 | 5.63 | 5.69 | 5.58 | 5.60 | 5.60 | -0.53% | 1,087,171 |
| Dec 2, 2025 | 5.64 | 5.70 | 5.59 | 5.63 | 5.63 | -0.35% | 590,445 |
| Dec 1, 2025 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 2.36% | 779,281 |
| Nov 28, 2025 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | -0.36% | 617,981 |
| Nov 27, 2025 | 5.65 | 5.68 | 5.50 | 5.54 | 5.54 | -1.95% | 2,237,684 |
| Nov 26, 2025 | 5.72 | 5.74 | 5.60 | 5.65 | 5.65 | -0.88% | 684,635 |
| Nov 25, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.70 | -1.38% | 925,281 |
| Nov 24, 2025 | 5.77 | 5.86 | 5.74 | 5.78 | 5.78 | 0.17% | 1,268,485 |
| Nov 21, 2025 | 5.75 | 5.80 | 5.72 | 5.77 | 5.77 | 0.17% | 697,723 |
| Nov 20, 2025 | 5.77 | 5.84 | 5.72 | 5.76 | 5.76 | 0.17% | 995,995 |
| Nov 19, 2025 | 5.74 | 5.84 | 5.70 | 5.75 | 5.75 | 0.17% | 2,170,605 |
| Nov 18, 2025 | 5.84 | 5.84 | 5.68 | 5.74 | 5.74 | -0.69% | 790,613 |
| Nov 17, 2025 | 5.70 | 5.84 | 5.68 | 5.78 | 5.78 | 2.48% | 1,084,508 |
| Nov 14, 2025 | 5.75 | 5.80 | 5.60 | 5.64 | 5.64 | -1.91% | 1,778,300 |
| Nov 13, 2025 | 5.73 | 5.93 | 5.70 | 5.75 | 5.75 | 0.88% | 2,119,862 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.70 | 5.70 | 5.70 | -1.21% | 1,455,987 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.69 | 5.77 | 5.77 | -5.41% | 3,243,912 |
| Nov 10, 2025 | 6.11 | 6.17 | 6.07 | 6.10 | 6.10 | - | 1,255,561 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.08 | 6.10 | 6.10 | -2.87% | 1,812,266 |
| Nov 6, 2025 | 6.34 | 6.36 | 6.26 | 6.28 | 6.28 | -0.32% | 1,575,320 |
| Nov 5, 2025 | 6.30 | 6.46 | 6.18 | 6.30 | 6.30 | 0.64% | 3,043,446 |
| Nov 4, 2025 | 6.38 | 6.38 | 6.19 | 6.26 | 6.26 | -1.11% | 1,421,056 |
| Nov 3, 2025 | 6.42 | 6.49 | 6.32 | 6.33 | 6.33 | 0.16% | 2,552,581 |
| Oct 31, 2025 | 6.13 | 6.36 | 6.08 | 6.32 | 6.32 | 3.10% | 2,972,215 |
| Oct 30, 2025 | 6.10 | 6.15 | 6.04 | 6.13 | 6.13 | 1.49% | 2,171,134 |
| Oct 28, 2025 | 6.08 | 6.08 | 6.01 | 6.04 | 6.04 | 0.17% | 644,488 |
| Oct 27, 2025 | 6.05 | 6.21 | 5.99 | 6.03 | 6.03 | - | 3,282,153 |
| Oct 24, 2025 | 5.80 | 6.03 | 5.79 | 6.03 | 6.03 | 5.24% | 1,891,389 |
| Oct 23, 2025 | 5.93 | 5.95 | 5.64 | 5.73 | 5.73 | -2.72% | 3,790,573 |
| Oct 22, 2025 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | -2.16% | 3,723,226 |
| Oct 21, 2025 | 5.87 | 6.05 | 5.78 | 6.02 | 6.02 | 3.97% | 4,398,117 |
| Oct 20, 2025 | 5.79 | 5.86 | 5.70 | 5.79 | 5.79 | 0.70% | 3,544,887 |
| Oct 17, 2025 | 5.84 | 5.94 | 5.66 | 5.75 | 5.75 | -1.54% | 2,427,520 |
| Oct 16, 2025 | 5.87 | 6.03 | 5.83 | 5.84 | 5.84 | -0.68% | 1,880,225 |
| Oct 15, 2025 | 5.78 | 5.95 | 5.78 | 5.88 | 5.88 | 2.08% | 1,627,962 |
| Oct 14, 2025 | 5.99 | 6.01 | 5.76 | 5.76 | 5.76 | -3.03% | 2,878,695 |
| Oct 13, 2025 | 6.04 | 6.13 | 5.94 | 5.94 | 5.94 | -3.26% | 2,654,509 |
| Oct 10, 2025 | 6.17 | 6.20 | 6.04 | 6.14 | 6.14 | -0.16% | 1,611,129 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -0.16% | 1,971,858 |
| Oct 8, 2025 | 6.27 | 6.45 | 6.15 | 6.16 | 6.16 | -2.53% | 2,405,436 |
| Oct 7, 2025 | 6.09 | 6.41 | 6.07 | 6.32 | 6.32 | 3.44% | 3,289,279 |
| Oct 6, 2025 | 6.20 | 6.24 | 6.04 | 6.11 | 6.11 | -0.33% | 1,678,798 |
| Oct 3, 2025 | 6.39 | 6.39 | 6.10 | 6.13 | 6.13 | -3.31% | 3,320,633 |
| Oct 2, 2025 | 6.49 | 6.60 | 6.30 | 6.34 | 6.34 | -2.91% | 3,185,951 |
| Oct 1, 2025 | 6.53 | 6.70 | 6.35 | 6.53 | 6.53 | 0.15% | 2,109,705 |
| Sep 30, 2025 | 6.61 | 6.68 | 6.45 | 6.52 | 6.52 | -1.06% | 2,427,741 |
| Sep 29, 2025 | 6.75 | 6.78 | 6.55 | 6.59 | 6.59 | -1.79% | 2,159,104 |
| Sep 26, 2025 | 6.95 | 6.96 | 6.71 | 6.71 | 6.71 | -3.31% | 1,421,764 |