Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 21.90
+0.50 (2.34%)
At close: Sep 3, 2025
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.40 | 22.10 | 20.80 | 21.90 | - | 2.34% | 188,848 |
| Sep 2, 2025 | 21.74 | 22.00 | 20.70 | 21.40 | - | -1.56% | 380,154 |
| Sep 1, 2025 | 21.60 | 22.28 | 21.46 | 21.74 | - | 0.18% | 272,309 |
| Aug 29, 2025 | 22.40 | 23.00 | 21.54 | 21.70 | - | -3.12% | 464,495 |
| Aug 28, 2025 | 21.00 | 22.50 | 20.70 | 22.40 | - | 6.26% | 736,328 |
| Aug 27, 2025 | 21.10 | 21.60 | 20.50 | 21.08 | - | -0.09% | 248,712 |
| Aug 26, 2025 | 21.68 | 21.88 | 20.90 | 21.10 | - | -2.68% | 371,138 |
| Aug 25, 2025 | 20.60 | 21.72 | 20.24 | 21.68 | - | 7.11% | 705,097 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.02 | 20.24 | - | 1.00% | 252,289 |
| Aug 21, 2025 | 20.36 | 20.64 | 19.50 | 20.04 | - | -1.57% | 281,581 |
| Aug 20, 2025 | 19.39 | 20.50 | 19.34 | 20.36 | - | 4.95% | 576,193 |
| Aug 19, 2025 | 19.16 | 19.60 | 19.08 | 19.40 | - | 2.11% | 295,658 |
| Aug 18, 2025 | 18.85 | 19.33 | 18.83 | 19.00 | - | 0.80% | 316,132 |
| Aug 15, 2025 | 19.01 | 19.01 | 18.75 | 18.85 | - | -0.74% | 233,306 |
| Aug 14, 2025 | 18.82 | 19.19 | 18.75 | 18.99 | - | -0.84% | 330,673 |
| Aug 13, 2025 | 18.95 | 19.70 | 18.95 | 19.15 | - | 1.06% | 272,042 |
| Aug 12, 2025 | 19.30 | 19.30 | 18.90 | 18.95 | - | -1.81% | 256,409 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.20 | 19.30 | - | -1.48% | 290,234 |
| Aug 8, 2025 | 19.70 | 20.00 | 19.28 | 19.59 | - | -1.76% | 288,666 |
| Aug 7, 2025 | 19.48 | 20.10 | 18.63 | 19.94 | - | 2.31% | 405,004 |
| Aug 6, 2025 | 19.35 | 19.70 | 19.00 | 19.49 | - | 0.46% | 317,245 |
| Aug 5, 2025 | 19.90 | 20.10 | 19.40 | 19.40 | - | -2.66% | 363,983 |
| Aug 4, 2025 | 20.30 | 20.30 | 19.80 | 19.93 | - | -1.82% | 337,618 |
| Aug 1, 2025 | 21.08 | 21.22 | 20.06 | 20.30 | - | -2.87% | 253,353 |
| Jul 31, 2025 | 20.50 | 21.00 | 20.44 | 20.90 | - | 1.55% | 155,980 |
| Jul 30, 2025 | 20.50 | 20.94 | 19.83 | 20.58 | - | 0.29% | 269,496 |
| Jul 29, 2025 | 20.10 | 20.70 | 19.31 | 20.52 | - | 2.09% | 308,583 |
| Jul 28, 2025 | 20.48 | 20.48 | 19.90 | 20.10 | - | -0.50% | 335,616 |
| Jul 25, 2025 | 20.50 | 20.80 | 19.91 | 20.20 | - | -1.85% | 318,161 |
| Jul 24, 2025 | 20.90 | 21.18 | 20.48 | 20.58 | - | -2.65% | 364,000 |
| Jul 23, 2025 | 20.66 | 22.00 | 20.66 | 21.14 | - | 2.32% | 719,421 |
| Jul 22, 2025 | 20.48 | 20.96 | 20.30 | 20.66 | - | 0.78% | 208,068 |
| Jul 21, 2025 | 20.70 | 21.20 | 20.14 | 20.50 | - | -0.97% | 280,320 |
| Jul 18, 2025 | 20.68 | 20.98 | 20.14 | 20.70 | - | -0.10% | 176,182 |
| Jul 17, 2025 | 20.52 | 20.84 | 20.16 | 20.72 | - | 0.97% | 258,897 |
| Jul 16, 2025 | 20.24 | 21.20 | 20.10 | 20.52 | - | -1.63% | 298,797 |
| Jul 14, 2025 | 19.98 | 21.40 | 19.80 | 20.86 | - | 4.40% | 416,387 |
| Jul 11, 2025 | 20.42 | 20.62 | 19.74 | 19.98 | - | -2.15% | 221,391 |
| Jul 10, 2025 | 20.48 | 21.10 | 20.24 | 20.42 | - | -2.58% | 290,653 |
| Jul 9, 2025 | 20.62 | 21.34 | 20.10 | 20.96 | - | 1.75% | 357,827 |
| Jul 8, 2025 | 19.19 | 20.76 | 19.00 | 20.60 | - | 7.46% | 539,396 |
| Jul 7, 2025 | 18.82 | 19.50 | 18.80 | 19.17 | - | -1.29% | 177,416 |
| Jul 4, 2025 | 18.50 | 19.80 | 18.50 | 19.42 | - | 1.25% | 170,756 |
| Jul 3, 2025 | 19.00 | 19.84 | 18.80 | 19.18 | - | -0.10% | 178,750 |
| Jul 2, 2025 | 18.60 | 20.00 | 18.31 | 19.20 | - | 3.23% | 381,763 |
| Jul 1, 2025 | 18.50 | 19.32 | 18.30 | 18.60 | - | 0.54% | 172,053 |
| Jun 30, 2025 | 18.60 | 18.93 | 18.10 | 18.50 | - | -0.54% | 163,865 |
| Jun 27, 2025 | 18.80 | 18.95 | 17.90 | 18.60 | - | -1.06% | 139,358 |
| Jun 26, 2025 | 18.92 | 19.46 | 18.36 | 18.80 | - | -0.63% | 220,886 |
| Jun 25, 2025 | 19.91 | 19.91 | 17.97 | 18.92 | - | -5.02% | 349,923 |