Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 24.38
+2.20 (9.92%)
Last updated: Oct 8, 2025, 11:32 AM GMT+3
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 19.39 | 20.50 | 19.34 | 20.36 | 20.36 | 4.95% | 576,193 |
| Aug 19, 2025 | 19.16 | 19.60 | 19.08 | 19.40 | 19.40 | 2.11% | 295,658 |
| Aug 18, 2025 | 18.85 | 19.33 | 18.83 | 19.00 | 19.00 | 0.80% | 316,132 |
| Aug 15, 2025 | 19.01 | 19.01 | 18.75 | 18.85 | 18.85 | -0.74% | 233,306 |
| Aug 14, 2025 | 18.82 | 19.19 | 18.75 | 18.99 | 18.99 | -0.84% | 330,673 |
| Aug 13, 2025 | 18.95 | 19.70 | 18.95 | 19.15 | 19.15 | 1.06% | 272,042 |
| Aug 12, 2025 | 19.30 | 19.30 | 18.90 | 18.95 | 18.95 | -1.81% | 256,409 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.20 | 19.30 | 19.30 | -1.48% | 290,234 |
| Aug 8, 2025 | 19.70 | 20.00 | 19.28 | 19.59 | 19.59 | -1.76% | 288,666 |
| Aug 7, 2025 | 19.48 | 20.10 | 18.63 | 19.94 | 19.94 | 2.31% | 405,004 |
| Aug 6, 2025 | 19.35 | 19.70 | 19.00 | 19.49 | 19.49 | 0.46% | 317,245 |
| Aug 5, 2025 | 19.90 | 20.10 | 19.40 | 19.40 | 19.40 | -2.66% | 363,983 |
| Aug 4, 2025 | 20.30 | 20.30 | 19.80 | 19.93 | 19.93 | -1.82% | 337,618 |
| Aug 1, 2025 | 21.08 | 21.22 | 20.06 | 20.30 | 20.30 | -2.87% | 253,353 |
| Jul 31, 2025 | 20.50 | 21.00 | 20.44 | 20.90 | 20.90 | 1.55% | 155,980 |
| Jul 30, 2025 | 20.50 | 20.94 | 19.83 | 20.58 | 20.58 | 0.29% | 269,496 |