Dogan Burda Dergi Yayincilik Ve Pazarlama A.S. (IST:DOBUR)
Turkey · Delayed Price · Currency is TRY 484.00
+17.00 (3.64%)
At close: Aug 4, 2025, 6:00 PM GMT+3
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 470.25 | 486.50 | 470.25 | 484.00 | - | 3.64% | 178,423 |
| Aug 1, 2025 | 478.00 | 482.25 | 466.25 | 467.00 | - | -2.10% | 137,212 |
| Jul 31, 2025 | 473.25 | 493.25 | 470.00 | 477.00 | - | 0.85% | 294,648 |
| Jul 30, 2025 | 480.00 | 481.25 | 451.50 | 473.00 | - | 1.72% | 305,897 |
| Jul 29, 2025 | 431.00 | 470.50 | 422.50 | 465.00 | - | 8.52% | 432,486 |
| Jul 28, 2025 | 431.75 | 435.00 | 422.00 | 428.50 | - | 1.78% | 158,492 |
| Jul 25, 2025 | 436.00 | 445.00 | 418.50 | 421.00 | - | -2.09% | 331,500 |
| Jul 24, 2025 | 411.25 | 442.50 | 405.00 | 430.00 | - | 5.91% | 826,317 |
| Jul 23, 2025 | 392.75 | 416.00 | 389.75 | 406.00 | - | 3.37% | 578,237 |
| Jul 22, 2025 | 370.25 | 405.00 | 367.75 | 392.75 | - | 6.08% | 687,597 |
| Jul 21, 2025 | 372.00 | 382.50 | 365.25 | 370.25 | - | -0.47% | 165,448 |
| Jul 18, 2025 | 366.25 | 376.00 | 358.50 | 372.00 | - | 1.64% | 182,232 |
| Jul 17, 2025 | 369.50 | 376.50 | 366.00 | 366.00 | - | -0.81% | 156,328 |
| Jul 16, 2025 | 367.00 | 377.00 | 366.50 | 369.00 | - | - | 143,343 |
| Jul 14, 2025 | 366.75 | 379.25 | 362.25 | 369.00 | - | 1.72% | 296,376 |
| Jul 11, 2025 | 367.50 | 372.50 | 362.50 | 362.75 | - | -1.23% | 100,691 |
| Jul 10, 2025 | 364.50 | 376.00 | 358.00 | 367.25 | - | 0.75% | 223,172 |
| Jul 9, 2025 | 363.75 | 386.00 | 356.25 | 364.50 | - | 0.34% | 293,729 |
| Jul 8, 2025 | 355.00 | 367.00 | 350.50 | 363.25 | - | 3.79% | 254,341 |
| Jul 7, 2025 | 337.00 | 363.00 | 331.50 | 350.00 | - | 3.86% | 357,560 |
| Jul 4, 2025 | 331.00 | 342.50 | 323.25 | 337.00 | - | 1.81% | 168,873 |
| Jul 3, 2025 | 331.00 | 336.00 | 325.00 | 331.00 | - | - | 123,859 |
| Jul 2, 2025 | 340.00 | 341.00 | 328.50 | 331.00 | - | -0.08% | 160,760 |
| Jul 1, 2025 | 331.00 | 359.75 | 330.00 | 331.25 | - | -0.15% | 565,942 |
| Jun 30, 2025 | 330.50 | 337.50 | 324.00 | 331.75 | - | 0.38% | 136,240 |
| Jun 27, 2025 | 344.25 | 345.25 | 326.50 | 330.50 | - | -3.15% | 266,832 |
| Jun 26, 2025 | 324.75 | 351.50 | 320.50 | 341.25 | - | 6.72% | 584,788 |
| Jun 25, 2025 | 329.00 | 329.50 | 319.00 | 319.75 | - | -1.62% | 127,663 |
| Jun 24, 2025 | 329.00 | 333.75 | 316.00 | 325.00 | - | 2.36% | 164,075 |
| Jun 23, 2025 | 315.00 | 325.75 | 299.75 | 317.50 | - | 0.47% | 163,895 |
| Jun 20, 2025 | 331.25 | 338.00 | 314.75 | 316.00 | - | -3.36% | 176,415 |
| Jun 19, 2025 | 333.00 | 340.00 | 324.50 | 327.00 | - | 0.93% | 306,730 |
| Jun 18, 2025 | 319.50 | 337.00 | 310.75 | 324.00 | - | 1.25% | 316,310 |
| Jun 17, 2025 | 310.00 | 338.00 | 305.75 | 320.00 | - | 3.23% | 343,542 |
| Jun 16, 2025 | 315.00 | 321.25 | 304.00 | 310.00 | - | -1.67% | 245,513 |
| Jun 13, 2025 | 317.00 | 325.00 | 305.00 | 315.25 | - | -3.00% | 406,067 |
| Jun 12, 2025 | 333.00 | 338.25 | 323.25 | 325.00 | - | -3.13% | 468,740 |
| Jun 11, 2025 | 303.75 | 338.00 | 303.75 | 335.50 | - | -0.59% | 2,163,344 |
| Jun 10, 2025 | 374.00 | 374.50 | 337.50 | 337.50 | - | -10.00% | 293,141 |
| Jun 5, 2025 | 377.75 | 383.00 | 373.25 | 375.00 | - | -0.66% | 69,442 |
| Jun 4, 2025 | 373.25 | 387.75 | 373.25 | 377.50 | - | 1.14% | 259,661 |
| Jun 3, 2025 | 374.00 | 378.75 | 360.00 | 373.25 | - | 0.07% | 253,839 |
| Jun 2, 2025 | 374.00 | 390.25 | 365.50 | 373.00 | - | 0.34% | 540,788 |
| May 30, 2025 | 342.00 | 371.75 | 342.00 | 371.75 | - | 9.99% | 384,970 |
| May 29, 2025 | 355.00 | 363.25 | 338.00 | 338.00 | - | -4.59% | 209,956 |
| May 28, 2025 | 335.00 | 367.00 | 335.00 | 354.25 | - | 0.43% | 493,780 |
| May 27, 2025 | 345.00 | 357.25 | 344.00 | 352.75 | - | 2.54% | 278,860 |
| May 26, 2025 | 328.00 | 353.50 | 328.00 | 344.00 | - | 4.40% | 418,138 |
| May 23, 2025 | 330.00 | 338.75 | 327.00 | 329.50 | - | 0.76% | 175,820 |
| May 22, 2025 | 333.00 | 336.25 | 322.75 | 327.00 | - | -0.91% | 187,094 |