Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey · Delayed Price · Currency is TRY 175.70
-2.50 (-1.40%)
At close: Jun 3, 2026
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 178.00 | 183.90 | 174.30 | 175.70 | 175.70 | -1.40% | 6,429,280 |
| Jun 2, 2026 | 174.30 | 180.90 | 171.00 | 178.20 | 178.20 | 3.01% | 7,162,524 |
| Jun 1, 2026 | 161.00 | 174.80 | 161.00 | 173.00 | 173.00 | 8.46% | 9,304,393 |
| May 26, 2026 | 161.50 | 163.80 | 157.50 | 159.50 | 159.50 | -0.99% | 3,120,835 |
| May 25, 2026 | 152.30 | 161.40 | 149.90 | 161.10 | 161.10 | 5.99% | 11,031,050 |
| May 22, 2026 | 138.00 | 153.50 | 137.70 | 152.00 | 152.00 | 8.80% | 7,163,521 |
| May 21, 2026 | 151.00 | 156.00 | 139.70 | 139.70 | 139.70 | -6.80% | 7,504,687 |
| May 20, 2026 | 156.00 | 158.50 | 148.20 | 149.90 | 149.90 | -3.91% | 7,655,365 |
| May 18, 2026 | 161.30 | 167.80 | 154.90 | 156.00 | 156.00 | -3.29% | 11,021,960 |
| May 15, 2026 | 155.50 | 165.30 | 151.50 | 161.30 | 161.30 | 3.73% | 15,714,190 |
| May 14, 2026 | 146.90 | 156.70 | 143.30 | 155.50 | 155.50 | 6.87% | 17,417,380 |
| May 13, 2026 | 142.00 | 158.50 | 137.50 | 145.50 | 145.50 | -2.35% | 32,918,630 |
| May 12, 2026 | 156.00 | 157.50 | 149.00 | 149.00 | 149.00 | -9.97% | 9,712,684 |
| May 11, 2026 | 179.90 | 180.00 | 165.50 | 165.50 | 165.50 | -9.96% | 10,150,070 |
| May 8, 2026 | 176.50 | 189.20 | 172.70 | 183.80 | 183.80 | 6.86% | 20,067,100 |
| May 7, 2026 | 168.50 | 179.00 | 168.50 | 172.00 | 172.00 | 1.18% | 19,733,490 |
| May 6, 2026 | 177.00 | 179.40 | 159.20 | 170.00 | 170.00 | -2.19% | 42,573,880 |
| May 5, 2026 | 159.00 | 173.80 | 158.00 | 173.80 | 173.80 | 10.00% | 16,946,600 |
| May 4, 2026 | 146.60 | 158.30 | 145.00 | 158.00 | 158.00 | 9.57% | 22,822,770 |
| Apr 30, 2026 | 132.00 | 144.20 | 131.50 | 144.20 | 144.20 | 9.99% | 14,100,140 |
| Apr 29, 2026 | 135.00 | 136.30 | 128.50 | 131.10 | 131.10 | -1.43% | 9,336,522 |
| Apr 28, 2026 | 132.90 | 139.50 | 129.70 | 133.00 | 133.00 | 1.06% | 11,712,300 |
| Apr 27, 2026 | 127.00 | 135.40 | 126.90 | 131.60 | 131.60 | 3.62% | 12,971,030 |
| Apr 24, 2026 | 145.00 | 152.00 | 125.40 | 127.00 | 127.00 | -8.76% | 32,968,560 |
| Apr 22, 2026 | 129.50 | 139.20 | 125.30 | 139.20 | 139.20 | 9.95% | 19,586,540 |
| Apr 21, 2026 | 119.00 | 128.80 | 117.20 | 126.60 | 126.60 | 3.69% | 25,641,860 |
| Apr 20, 2026 | 110.00 | 122.10 | 109.10 | 122.10 | 122.10 | 10.00% | 15,073,300 |
| Apr 17, 2026 | 106.50 | 113.40 | 106.40 | 111.00 | 111.00 | 4.23% | 11,840,540 |
| Apr 16, 2026 | 104.80 | 107.00 | 104.50 | 106.50 | 106.50 | 2.31% | 4,243,333 |
| Apr 15, 2026 | 105.20 | 105.50 | 102.90 | 104.10 | 104.10 | -0.38% | 5,646,138 |
| Apr 14, 2026 | 104.50 | 105.50 | 103.30 | 104.50 | 104.50 | 1.46% | 5,320,795 |
| Apr 13, 2026 | 108.70 | 109.90 | 101.80 | 103.00 | 103.00 | -5.76% | 8,902,993 |
| Apr 10, 2026 | 111.60 | 112.60 | 108.00 | 109.30 | 109.30 | -0.64% | 5,458,570 |
| Apr 9, 2026 | 110.80 | 116.10 | 106.40 | 110.00 | 110.00 | 0.27% | 14,097,450 |
| Apr 8, 2026 | 104.10 | 109.70 | 103.50 | 109.70 | 109.70 | 9.97% | 11,920,860 |
| Apr 7, 2026 | 103.40 | 107.50 | 98.65 | 99.75 | 99.75 | -3.25% | 11,514,130 |
| Apr 6, 2026 | 104.20 | 105.90 | 102.90 | 103.10 | 103.10 | -0.87% | 4,833,199 |
| Apr 3, 2026 | 106.20 | 106.90 | 102.70 | 104.00 | 104.00 | -1.14% | 5,100,016 |
| Apr 2, 2026 | 107.00 | 107.50 | 104.60 | 105.20 | 105.20 | -2.68% | 7,107,973 |
| Apr 1, 2026 | 108.90 | 111.90 | 108.10 | 108.10 | 108.10 | -0.18% | 9,524,429 |
| Mar 31, 2026 | 109.60 | 110.70 | 105.50 | 108.30 | 108.30 | -0.18% | 7,540,416 |
| Mar 30, 2026 | 101.60 | 111.80 | 101.00 | 108.50 | 108.50 | 3.33% | 12,322,750 |
| Mar 27, 2026 | 116.90 | 118.70 | 101.80 | 105.00 | 105.00 | -7.16% | 28,732,140 |
| Mar 26, 2026 | 103.30 | 114.30 | 103.00 | 113.10 | 113.10 | 8.75% | 20,653,540 |
| Mar 25, 2026 | 99.20 | 105.80 | 99.05 | 104.00 | 104.00 | 5.26% | 13,467,370 |
| Mar 24, 2026 | 100.80 | 102.90 | 98.80 | 98.80 | 98.80 | -1.98% | 9,783,699 |
| Mar 23, 2026 | 95.95 | 100.80 | 94.50 | 100.80 | 100.80 | 3.12% | 10,836,750 |
| Mar 19, 2026 | 100.70 | 103.20 | 97.00 | 97.75 | 97.75 | -3.12% | 6,584,923 |
| Mar 18, 2026 | 98.10 | 103.90 | 97.30 | 100.90 | 100.90 | 3.28% | 14,673,370 |
| Mar 17, 2026 | 91.20 | 98.85 | 90.75 | 97.70 | 97.70 | 7.48% | 12,357,020 |