Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 81.05
+3.40 (4.38%)
At close: Aug 7, 2026
IST:DOGUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 85.15 | 88.75 | 76.90 | 80.90 | 80.90 | -4.03% | 447,392 |
| Jul 30, 2026 | 76.65 | 84.30 | 74.90 | 84.30 | 84.30 | 9.98% | 309,606 |
| Jul 29, 2026 | 77.20 | 79.45 | 76.00 | 76.65 | 76.65 | -2.97% | 219,320 |
| Jul 28, 2026 | 81.35 | 82.50 | 77.30 | 79.00 | 79.00 | -1.74% | 242,969 |
| Jul 27, 2026 | 83.25 | 84.55 | 80.00 | 80.40 | 80.40 | -3.48% | 271,061 |
| Jul 24, 2026 | 86.05 | 87.75 | 79.55 | 83.30 | 83.30 | -4.25% | 288,311 |
| Jul 23, 2026 | 87.85 | 92.10 | 85.85 | 87.00 | 87.00 | -1.36% | 399,569 |
| Jul 22, 2026 | 88.90 | 92.00 | 85.90 | 88.20 | 88.20 | -0.90% | 183,613 |
| Jul 21, 2026 | 89.05 | 92.50 | 85.55 | 89.00 | 89.00 | -3.58% | 389,411 |
| Jul 20, 2026 | 93.90 | 96.10 | 91.00 | 92.30 | 92.30 | -3.65% | 288,943 |
| Jul 17, 2026 | 95.90 | 99.90 | 90.15 | 95.80 | 95.80 | -0.10% | 597,054 |
| Jul 16, 2026 | 89.05 | 95.90 | 89.05 | 95.90 | 95.90 | 9.98% | 589,164 |
| Jul 14, 2026 | 78.80 | 87.20 | 75.25 | 87.20 | 87.20 | 9.96% | 400,387 |
| Jul 13, 2026 | 78.05 | 82.40 | 74.90 | 79.30 | 79.30 | 3.52% | 294,944 |
| Jul 10, 2026 | 76.40 | 81.00 | 76.40 | 76.60 | 76.60 | -3.59% | 209,472 |
| Jul 9, 2026 | 78.70 | 84.20 | 74.80 | 79.45 | 79.45 | 0.95% | 506,938 |
| Jul 8, 2026 | 81.40 | 82.90 | 77.50 | 78.70 | 78.70 | -5.24% | 289,600 |
| Jul 7, 2026 | 85.30 | 86.05 | 82.45 | 83.05 | 83.05 | -3.32% | 213,190 |
| Jul 6, 2026 | 83.65 | 86.45 | 82.70 | 85.90 | 85.90 | 2.69% | 303,544 |
| Jul 3, 2026 | 88.00 | 89.25 | 83.60 | 83.65 | 83.65 | -4.94% | 343,644 |
| Jul 2, 2026 | 86.70 | 92.20 | 86.15 | 88.00 | 88.00 | -2.11% | 305,329 |
| Jul 1, 2026 | 89.20 | 97.70 | 86.80 | 89.90 | 89.90 | 0.62% | 231,294 |
| Jun 30, 2026 | 91.05 | 92.50 | 86.65 | 89.35 | 89.35 | -1.87% | 303,495 |
| Jun 29, 2026 | 94.00 | 94.45 | 89.00 | 91.05 | 91.05 | -2.93% | 243,406 |
| Jun 26, 2026 | 91.00 | 95.25 | 89.00 | 93.80 | 93.80 | 0.64% | 211,941 |
| Jun 25, 2026 | 92.25 | 101.90 | 92.10 | 93.20 | 93.20 | -3.37% | 252,128 |
| Jun 24, 2026 | 107.20 | 107.60 | 96.45 | 96.45 | 96.45 | -7.88% | 461,298 |
| Jun 23, 2026 | 97.80 | 104.70 | 96.00 | 104.70 | 104.70 | 9.98% | 388,179 |
| Jun 22, 2026 | 86.55 | 95.20 | 86.55 | 95.20 | 95.20 | 9.99% | 422,388 |
| Jun 19, 2026 | 89.80 | 89.90 | 86.50 | 86.55 | 86.55 | -3.83% | 272,530 |
| Jun 18, 2026 | 88.75 | 94.10 | 88.00 | 90.00 | 90.00 | 1.01% | 295,072 |
| Jun 17, 2026 | 91.55 | 94.15 | 87.05 | 89.10 | 89.10 | -2.68% | 446,019 |
| Jun 16, 2026 | 96.60 | 96.60 | 90.00 | 91.55 | 91.55 | -5.28% | 472,953 |
| Jun 15, 2026 | 99.80 | 100.00 | 91.10 | 96.65 | 96.65 | -1.78% | 541,690 |
| Jun 12, 2026 | 103.70 | 103.70 | 95.05 | 98.40 | 98.40 | -3.05% | 372,781 |
| Jun 11, 2026 | 106.00 | 107.60 | 97.20 | 101.50 | 101.50 | -5.41% | 442,733 |
| Jun 10, 2026 | 100.00 | 107.40 | 98.40 | 107.30 | 107.30 | 7.30% | 571,947 |
| Jun 9, 2026 | 102.50 | 104.80 | 99.60 | 100.00 | 100.00 | -1.96% | 248,953 |
| Jun 8, 2026 | 100.90 | 104.80 | 96.10 | 102.00 | 102.00 | 1.09% | 642,051 |
| Jun 5, 2026 | 103.00 | 104.40 | 100.40 | 100.90 | 100.90 | -2.04% | 296,744 |
| Jun 4, 2026 | 104.20 | 107.60 | 100.90 | 103.00 | 103.00 | -0.10% | 485,933 |
| Jun 3, 2026 | 105.50 | 108.70 | 103.10 | 103.10 | 103.10 | -2.27% | 287,012 |
| Jun 2, 2026 | 112.50 | 112.60 | 103.50 | 105.50 | 105.50 | -3.65% | 555,033 |
| Jun 1, 2026 | 115.10 | 120.50 | 109.50 | 109.50 | 109.50 | -6.25% | 383,732 |
| May 26, 2026 | 113.60 | 118.50 | 111.50 | 116.80 | 116.80 | 2.82% | 123,949 |