Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey · Delayed Price · Currency is TRY 225.10
-1.40 (-0.62%)
At close: Feb 20, 2026
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 227.50 | 230.00 | 221.50 | 225.10 | 225.10 | -0.62% | 1,780,151 |
| Feb 19, 2026 | 237.20 | 238.20 | 225.20 | 226.50 | 226.50 | -4.47% | 2,311,656 |
| Feb 18, 2026 | 243.30 | 244.80 | 235.60 | 237.10 | 237.10 | -2.11% | 2,965,691 |
| Feb 17, 2026 | 241.90 | 247.00 | 239.20 | 242.20 | 242.20 | 0.12% | 2,658,409 |
| Feb 16, 2026 | 237.00 | 245.00 | 237.00 | 241.90 | 241.90 | 2.15% | 3,450,616 |
| Feb 13, 2026 | 239.20 | 242.40 | 234.90 | 236.80 | 236.80 | -1.00% | 2,492,014 |
| Feb 12, 2026 | 241.70 | 241.70 | 236.20 | 239.20 | 239.20 | 1.70% | 3,061,347 |
| Feb 11, 2026 | 230.70 | 235.40 | 226.00 | 235.20 | 235.20 | 0.73% | 1,610,126 |
| Feb 10, 2026 | 241.80 | 243.10 | 232.00 | 233.50 | 233.50 | -3.11% | 3,403,279 |
| Feb 9, 2026 | 233.30 | 241.10 | 232.20 | 241.00 | 241.00 | 4.60% | 4,081,203 |
| Feb 6, 2026 | 226.30 | 230.50 | 224.00 | 230.40 | 230.40 | 1.81% | 2,718,225 |
| Feb 5, 2026 | 225.90 | 228.90 | 224.90 | 226.30 | 226.30 | - | 2,375,569 |
| Feb 4, 2026 | 229.50 | 230.70 | 224.20 | 226.30 | 226.30 | -1.14% | 2,359,089 |
| Feb 3, 2026 | 225.00 | 231.60 | 225.00 | 228.90 | 228.90 | 2.10% | 2,338,306 |
| Feb 2, 2026 | 229.20 | 229.20 | 218.40 | 224.20 | 224.20 | -2.22% | 2,694,976 |
| Jan 30, 2026 | 225.30 | 229.30 | 221.70 | 229.30 | 229.30 | 1.78% | 3,514,572 |
| Jan 29, 2026 | 226.00 | 228.00 | 223.50 | 225.30 | 225.30 | -0.31% | 3,097,655 |
| Jan 28, 2026 | 227.10 | 229.50 | 224.20 | 226.00 | 226.00 | -0.09% | 3,279,484 |
| Jan 27, 2026 | 234.70 | 234.80 | 225.00 | 226.20 | 226.20 | -3.70% | 3,755,927 |
| Jan 26, 2026 | 232.90 | 237.60 | 230.10 | 234.90 | 234.90 | 0.51% | 2,135,359 |
| Jan 23, 2026 | 235.50 | 237.20 | 232.10 | 233.70 | 233.70 | -0.13% | 1,705,608 |
| Jan 22, 2026 | 225.50 | 234.00 | 224.30 | 234.00 | 234.00 | 3.82% | 2,849,112 |
| Jan 21, 2026 | 221.70 | 225.40 | 220.30 | 225.40 | 225.40 | 1.67% | 2,330,485 |
| Jan 20, 2026 | 227.20 | 228.90 | 219.00 | 221.70 | 221.70 | -2.42% | 3,210,087 |
| Jan 19, 2026 | 231.40 | 232.50 | 224.20 | 227.20 | 227.20 | -1.22% | 2,255,967 |
| Jan 16, 2026 | 223.70 | 230.00 | 222.00 | 230.00 | 230.00 | 2.82% | 2,436,034 |
| Jan 15, 2026 | 219.00 | 223.90 | 217.20 | 223.70 | 223.70 | 1.41% | 1,835,922 |
| Jan 14, 2026 | 217.10 | 221.80 | 217.10 | 220.60 | 220.60 | 1.80% | 2,674,700 |
| Jan 13, 2026 | 217.80 | 218.50 | 213.90 | 216.70 | 216.70 | -0.23% | 2,566,827 |
| Jan 12, 2026 | 212.90 | 217.50 | 212.80 | 217.20 | 217.20 | 2.16% | 2,860,035 |
| Jan 9, 2026 | 208.30 | 213.80 | 208.10 | 212.60 | 212.60 | 2.11% | 3,180,051 |
| Jan 8, 2026 | 204.30 | 208.30 | 201.50 | 208.20 | 208.20 | 1.86% | 2,859,339 |
| Jan 7, 2026 | 202.00 | 210.70 | 202.00 | 204.40 | 204.40 | 3.23% | 5,686,969 |
| Jan 6, 2026 | 196.10 | 198.10 | 194.80 | 198.00 | 198.00 | 1.23% | 2,025,554 |
| Jan 5, 2026 | 193.00 | 195.80 | 192.60 | 195.60 | 195.60 | 1.35% | 2,126,077 |
| Jan 2, 2026 | 188.50 | 193.20 | 188.50 | 193.00 | 193.00 | 2.60% | 1,942,989 |
| Dec 31, 2025 | 187.00 | 190.10 | 186.50 | 188.10 | 188.10 | 0.59% | 1,437,260 |
| Dec 30, 2025 | 183.50 | 187.80 | 183.40 | 187.00 | 187.00 | 2.13% | 1,510,553 |
| Dec 29, 2025 | 185.90 | 187.70 | 183.00 | 183.10 | 183.10 | -1.40% | 1,142,436 |
| Dec 26, 2025 | 185.70 | 187.80 | 184.40 | 185.70 | 185.70 | - | 1,100,474 |
| Dec 25, 2025 | 186.40 | 187.60 | 185.50 | 185.70 | 185.70 | -0.38% | 907,390 |
| Dec 24, 2025 | 185.10 | 186.80 | 183.40 | 186.40 | 186.40 | 1.53% | 2,251,498 |
| Dec 23, 2025 | 186.90 | 186.90 | 183.50 | 183.60 | 183.60 | -1.82% | 1,317,791 |
| Dec 22, 2025 | 190.90 | 190.90 | 187.00 | 187.00 | 187.00 | -2.09% | 1,451,148 |
| Dec 19, 2025 | 189.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | 1,377,842 |
| Dec 18, 2025 | 189.00 | 189.80 | 186.90 | 189.00 | 189.00 | 0.21% | 1,515,566 |
| Dec 17, 2025 | 188.00 | 189.00 | 186.80 | 188.60 | 188.60 | 0.32% | 1,012,201 |
| Dec 16, 2025 | 191.00 | 191.50 | 187.10 | 188.00 | 188.00 | -1.47% | 1,535,677 |
| Dec 15, 2025 | 193.10 | 193.60 | 190.50 | 190.80 | 190.80 | -1.19% | 1,942,786 |
| Dec 12, 2025 | 192.00 | 194.10 | 190.80 | 193.10 | 193.10 | 1.21% | 1,901,353 |