Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 20.28
+0.47 (2.37%)
At close: Oct 9, 2026
IST:DOGUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.81 | 21.46 | 19.10 | 20.28 | 20.28 | 2.37% | 828,846 |
| Oct 8, 2026 | 18.00 | 19.81 | 17.52 | 19.81 | 19.81 | 9.99% | 848,101 |
| Oct 7, 2026 | 18.33 | 18.83 | 17.87 | 18.01 | 18.01 | -3.79% | 384,097 |
| Oct 6, 2026 | 18.00 | 19.38 | 17.46 | 18.72 | 18.72 | 4.00% | 697,187 |
| Oct 5, 2026 | 18.47 | 19.17 | 17.94 | 18.00 | 18.00 | -4.61% | 800,294 |
| Oct 2, 2026 | 18.62 | 19.78 | 18.62 | 18.87 | 18.87 | -8.75% | 1,530,311 |
| Oct 1, 2026 | 17.85 | 21.28 | 17.42 | 20.68 | 20.68 | 6.87% | 1,241,938 |
| Sep 30, 2026 | 20.58 | 20.78 | 19.35 | 19.35 | 19.35 | -10.00% | 418,170 |
| Sep 29, 2026 | 20.88 | 23.18 | 20.88 | 21.50 | 21.50 | -7.25% | 1,008,178 |
| Sep 28, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -9.95% | 157,502 |
| Sep 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -10.00% | 117,026 |
| Sep 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -9.95% | 65,265 |
| Sep 23, 2026 | 31.76 | 38.06 | 31.76 | 31.76 | 31.76 | -9.98% | 1,010,635 |
| Sep 22, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -9.95% | 27,275 |
| Sep 21, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -9.97% | 31,819 |
| Sep 18, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -9.97% | 48,815 |
| Sep 17, 2026 | 50.00 | 50.00 | 48.34 | 48.34 | 48.34 | -9.98% | 221,752 |
| Sep 16, 2026 | 56.10 | 58.75 | 53.30 | 53.70 | 53.70 | -7.25% | 389,744 |
| Sep 15, 2026 | 61.95 | 63.00 | 57.90 | 57.90 | 57.90 | -5.85% | 463,639 |
| Sep 14, 2026 | 63.90 | 64.50 | 60.75 | 61.50 | 61.50 | -3.38% | 448,383 |
| Sep 11, 2026 | 64.50 | 66.60 | 63.00 | 63.65 | 63.65 | 0.24% | 806,127 |
| Sep 10, 2026 | 63.90 | 66.35 | 63.20 | 63.50 | 63.50 | -1.70% | 513,476 |
| Sep 9, 2026 | 63.50 | 65.60 | 61.30 | 64.60 | 64.60 | 1.41% | 549,233 |
| Sep 8, 2026 | 67.00 | 68.20 | 63.60 | 63.70 | 63.70 | -7.14% | 508,601 |
| Sep 7, 2026 | 63.50 | 71.70 | 62.00 | 68.60 | 68.60 | 3.47% | 704,980 |
| Sep 4, 2026 | 60.10 | 69.30 | 60.10 | 66.30 | 66.30 | 5.24% | 580,708 |
| Sep 3, 2026 | 65.90 | 65.90 | 62.05 | 63.00 | 63.00 | -5.90% | 362,890 |
| Sep 2, 2026 | 70.20 | 70.75 | 63.70 | 66.95 | 66.95 | -0.52% | 677,259 |
| Sep 1, 2026 | 60.00 | 67.30 | 60.00 | 67.30 | 67.30 | 9.97% | 431,052 |
| Aug 31, 2026 | 65.50 | 65.50 | 60.20 | 61.20 | 61.20 | -6.78% | 408,669 |
| Aug 28, 2026 | 68.50 | 68.85 | 64.95 | 65.65 | 65.65 | -4.92% | 422,244 |
| Aug 27, 2026 | 67.20 | 71.00 | 67.00 | 69.05 | 69.05 | -0.58% | 325,331 |
| Aug 26, 2026 | 70.40 | 73.00 | 67.40 | 69.45 | 69.45 | -1.35% | 305,619 |
| Aug 25, 2026 | 73.50 | 73.50 | 69.15 | 70.40 | 70.40 | -4.22% | 331,731 |
| Aug 24, 2026 | 75.75 | 75.75 | 73.50 | 73.50 | 73.50 | -2.97% | 256,969 |
| Aug 21, 2026 | 75.00 | 79.00 | 73.50 | 75.75 | 75.75 | 1.00% | 292,235 |
| Aug 20, 2026 | 75.35 | 78.00 | 73.50 | 75.00 | 75.00 | -1.96% | 334,770 |
| Aug 19, 2026 | 77.95 | 78.00 | 75.15 | 76.50 | 76.50 | -5.03% | 247,277 |
| Aug 18, 2026 | 76.05 | 83.00 | 73.75 | 80.55 | 80.55 | 4.61% | 405,607 |
| Aug 17, 2026 | 76.30 | 79.75 | 76.05 | 77.00 | 77.00 | - | 294,821 |
| Aug 14, 2026 | 79.00 | 79.80 | 76.40 | 77.00 | 77.00 | -1.91% | 372,866 |
| Aug 13, 2026 | 78.10 | 82.50 | 77.15 | 78.50 | 78.50 | -0.32% | 303,433 |
| Aug 12, 2026 | 79.90 | 80.85 | 78.10 | 78.75 | 78.75 | -2.60% | 356,076 |
| Aug 11, 2026 | 83.55 | 88.85 | 76.10 | 80.85 | 80.85 | -4.32% | 589,881 |
| Aug 10, 2026 | 80.50 | 88.45 | 77.50 | 84.50 | 84.50 | 4.26% | 519,870 |
| Aug 7, 2026 | 77.50 | 83.35 | 76.20 | 81.05 | 81.05 | 4.38% | 330,233 |
| Aug 6, 2026 | 76.70 | 78.25 | 76.35 | 77.65 | 77.65 | 1.24% | 189,761 |
| Aug 5, 2026 | 76.40 | 80.70 | 76.05 | 76.70 | 76.70 | 0.39% | 261,700 |
| Aug 4, 2026 | 76.20 | 78.00 | 75.25 | 76.40 | 76.40 | 0.26% | 250,459 |
| Aug 3, 2026 | 79.80 | 79.80 | 76.05 | 76.20 | 76.20 | -5.81% | 358,978 |