Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 64.00
+4.55 (7.65%)
Last updated: Oct 30, 2025, 2:59 PM GMT+3
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 59.50 | 65.35 | 59.50 | 65.35 | 65.35 | 9.92% | 1,810,155 |
| Oct 28, 2025 | 59.00 | 59.45 | 56.20 | 59.45 | 59.45 | 9.99% | 579,926 |
| Oct 27, 2025 | 51.90 | 54.05 | 49.18 | 54.05 | 54.05 | 9.90% | 1,562,547 |
| Oct 24, 2025 | 44.70 | 49.18 | 42.50 | 49.18 | 49.18 | 9.97% | 1,822,880 |
| Oct 23, 2025 | 44.70 | 44.72 | 40.28 | 44.72 | 44.72 | 9.99% | 2,876,969 |
| Oct 22, 2025 | 40.66 | 40.66 | 38.70 | 40.66 | 40.66 | 9.95% | 1,331,108 |
| Oct 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 9.99% | 433,408 |
| Oct 20, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 9.94% | 325,139 |
| Oct 17, 2025 | 30.92 | 30.92 | 28.48 | 30.58 | 30.58 | -1.10% | 365,556 |
| Oct 16, 2025 | 31.12 | 31.56 | 30.06 | 30.92 | 30.92 | -0.64% | 327,730 |
| Oct 15, 2025 | 30.86 | 31.84 | 29.80 | 31.12 | 31.12 | 0.71% | 541,853 |
| Oct 14, 2025 | 30.60 | 31.84 | 29.34 | 30.90 | 30.90 | 5.32% | 1,417,939 |
| Oct 13, 2025 | 25.12 | 29.34 | 24.90 | 29.34 | 29.34 | 9.97% | 1,015,801 |
| Oct 10, 2025 | 26.78 | 27.84 | 24.26 | 26.68 | 26.68 | -0.45% | 692,952 |
| Oct 9, 2025 | 26.80 | 26.80 | 25.28 | 26.80 | 26.80 | 9.93% | 1,152,443 |
| Oct 8, 2025 | 23.00 | 24.38 | 23.00 | 24.38 | 24.38 | 9.92% | 812,802 |
| Oct 7, 2025 | 20.20 | 22.18 | 20.20 | 22.18 | 22.18 | 9.91% | 790,103 |
| Oct 6, 2025 | 21.18 | 21.80 | 20.18 | 20.18 | 20.18 | -4.54% | 102,756 |
| Oct 3, 2025 | 21.26 | 21.50 | 20.90 | 21.14 | 21.14 | -0.56% | 198,530 |
| Oct 2, 2025 | 21.02 | 21.44 | 21.02 | 21.26 | 21.26 | 1.72% | 269,656 |
| Oct 1, 2025 | 21.36 | 21.44 | 20.90 | 20.90 | 20.90 | -2.15% | 301,478 |
| Sep 30, 2025 | 22.40 | 22.46 | 21.28 | 21.36 | 21.36 | -2.91% | 251,015 |
| Sep 29, 2025 | 22.00 | 22.60 | 21.30 | 22.00 | 22.00 | -0.45% | 235,152 |
| Sep 26, 2025 | 21.38 | 22.10 | 21.02 | 22.10 | 22.10 | 3.27% | 358,253 |
| Sep 25, 2025 | 21.70 | 21.84 | 21.30 | 21.40 | 21.40 | -1.56% | 221,529 |
| Sep 24, 2025 | 21.78 | 22.00 | 21.70 | 21.74 | 21.74 | -0.18% | 256,317 |
| Sep 23, 2025 | 21.52 | 22.32 | 21.40 | 21.78 | 21.78 | -2.77% | 281,901 |
| Sep 22, 2025 | 20.60 | 22.52 | 20.60 | 22.40 | 22.40 | 0.09% | 222,311 |
| Sep 19, 2025 | 22.50 | 22.92 | 21.10 | 22.38 | 22.38 | -0.53% | 355,657 |
| Sep 18, 2025 | 22.58 | 23.10 | 22.14 | 22.50 | 22.50 | -0.35% | 174,636 |
| Sep 17, 2025 | 22.40 | 22.78 | 22.40 | 22.58 | 22.58 | -0.62% | 200,867 |
| Sep 16, 2025 | 22.92 | 23.08 | 22.10 | 22.72 | 22.72 | -0.87% | 244,671 |
| Sep 15, 2025 | 22.14 | 22.98 | 22.14 | 22.92 | 22.92 | 3.52% | 286,470 |
| Sep 12, 2025 | 23.44 | 23.44 | 21.22 | 22.14 | 22.14 | -5.55% | 307,496 |
| Sep 11, 2025 | 23.50 | 24.02 | 23.00 | 23.44 | 23.44 | -0.26% | 233,004 |
| Sep 10, 2025 | 22.84 | 23.98 | 22.16 | 23.50 | 23.50 | 1.38% | 594,229 |
| Sep 9, 2025 | 21.10 | 23.28 | 21.10 | 23.18 | 23.18 | 5.84% | 554,606 |
| Sep 8, 2025 | 21.92 | 21.96 | 21.02 | 21.90 | 21.90 | -0.90% | 254,529 |
| Sep 5, 2025 | 22.68 | 22.68 | 21.58 | 22.10 | 22.10 | -0.99% | 194,424 |
| Sep 4, 2025 | 21.90 | 22.50 | 21.52 | 22.32 | 22.32 | 1.92% | 460,690 |
| Sep 3, 2025 | 21.40 | 22.10 | 20.80 | 21.90 | 21.90 | 2.34% | 188,848 |
| Sep 2, 2025 | 21.74 | 22.00 | 20.70 | 21.40 | 21.40 | -1.56% | 380,154 |
| Sep 1, 2025 | 21.60 | 22.28 | 21.46 | 21.74 | 21.74 | 0.18% | 272,309 |
| Aug 29, 2025 | 22.40 | 23.00 | 21.54 | 21.70 | 21.70 | -3.12% | 464,495 |
| Aug 28, 2025 | 21.00 | 22.50 | 20.70 | 22.40 | 22.40 | 6.26% | 736,328 |
| Aug 27, 2025 | 21.10 | 21.60 | 20.50 | 21.08 | 21.08 | -0.09% | 248,712 |
| Aug 26, 2025 | 21.68 | 21.88 | 20.90 | 21.10 | 21.10 | -2.68% | 371,138 |
| Aug 25, 2025 | 20.60 | 21.72 | 20.24 | 21.68 | 21.68 | 7.11% | 705,097 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.02 | 20.24 | 20.24 | 1.00% | 252,289 |
| Aug 21, 2025 | 20.36 | 20.64 | 19.50 | 20.04 | 20.04 | -1.57% | 281,581 |