Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 19.30
-0.29 (-1.48%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 19.48 | 20.26 | 18.92 | 19.92 | - | 2.15% | 321,769 |
| Jun 23, 2025 | 18.41 | 19.51 | 17.51 | 19.50 | - | 4.67% | 549,845 |
| Jun 20, 2025 | 17.64 | 19.09 | 17.33 | 18.63 | - | 5.31% | 616,172 |
| Jun 19, 2025 | 16.93 | 17.69 | 16.46 | 17.69 | - | 4.49% | 277,259 |
| Jun 18, 2025 | 17.50 | 17.60 | 16.84 | 16.93 | - | -4.35% | 323,242 |
| Jun 17, 2025 | 18.17 | 19.00 | 17.58 | 17.70 | - | -2.05% | 511,570 |
| Jun 16, 2025 | 16.45 | 18.08 | 15.90 | 18.07 | - | 9.85% | 430,504 |
| Jun 13, 2025 | 16.30 | 16.45 | 14.89 | 16.45 | - | -0.24% | 246,422 |
| Jun 12, 2025 | 16.79 | 16.79 | 16.24 | 16.49 | - | -3.00% | 324,196 |
| Jun 11, 2025 | 17.09 | 18.04 | 16.28 | 17.00 | - | -0.53% | 657,999 |
| Jun 10, 2025 | 15.54 | 17.09 | 15.44 | 17.09 | - | 9.97% | 862,271 |
| Jun 5, 2025 | 15.29 | 15.54 | 15.23 | 15.54 | - | 1.77% | 137,553 |
| Jun 4, 2025 | 15.45 | 15.74 | 15.00 | 15.27 | - | -1.17% | 276,207 |
| Jun 3, 2025 | 15.30 | 15.71 | 15.30 | 15.45 | - | 0.59% | 114,522 |
| Jun 2, 2025 | 15.63 | 15.93 | 15.10 | 15.36 | - | -1.73% | 118,727 |