Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 120.70
-7.30 (-5.70%)
Last updated: Apr 16, 2026, 10:26 AM GMT+3
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 139.00 | 146.50 | 126.00 | 127.10 | 127.10 | -6.68% | 2,567,671 |
| Apr 14, 2026 | 128.00 | 136.20 | 128.00 | 136.20 | 136.20 | 9.93% | 1,549,800 |
| Apr 13, 2026 | 116.00 | 123.90 | 114.50 | 123.90 | 123.90 | 9.94% | 1,692,378 |
| Apr 10, 2026 | 102.50 | 112.70 | 100.10 | 112.70 | 112.70 | 9.95% | 1,760,408 |
| Apr 9, 2026 | 103.60 | 103.60 | 99.20 | 102.50 | 102.50 | 8.81% | 1,673,011 |
| Apr 8, 2026 | 86.00 | 94.20 | 86.00 | 94.20 | 94.20 | 9.98% | 645,209 |
| Apr 7, 2026 | 85.00 | 91.50 | 83.80 | 85.65 | 85.65 | -2.67% | 452,769 |
| Apr 6, 2026 | 81.10 | 93.00 | 81.10 | 88.00 | 88.00 | 1.62% | 536,518 |
| Apr 3, 2026 | 88.95 | 93.00 | 86.20 | 86.60 | 86.60 | -3.46% | 584,685 |
| Apr 2, 2026 | 81.90 | 91.00 | 78.00 | 89.70 | 89.70 | 8.33% | 788,234 |
| Apr 1, 2026 | 86.05 | 88.95 | 81.75 | 82.80 | 82.80 | -3.78% | 475,747 |
| Mar 31, 2026 | 87.00 | 90.00 | 82.70 | 86.05 | 86.05 | -0.75% | 791,567 |
| Mar 30, 2026 | 82.20 | 90.00 | 80.10 | 86.70 | 86.70 | 5.47% | 899,611 |
| Mar 27, 2026 | 74.80 | 83.00 | 72.10 | 82.20 | 82.20 | 7.87% | 1,323,628 |
| Mar 26, 2026 | 77.00 | 77.65 | 70.65 | 76.20 | 76.20 | 7.93% | 1,190,172 |
| Mar 25, 2026 | 65.50 | 70.60 | 65.40 | 70.60 | 70.60 | 9.97% | 693,521 |
| Mar 24, 2026 | 56.30 | 64.20 | 55.60 | 64.20 | 64.20 | 9.93% | 898,394 |
| Mar 23, 2026 | 58.00 | 62.00 | 55.10 | 58.40 | 58.40 | -2.67% | 446,203 |
| Mar 19, 2026 | 57.00 | 63.00 | 57.00 | 60.00 | 60.00 | 1.69% | 115,962 |
| Mar 18, 2026 | 58.10 | 61.65 | 56.85 | 59.00 | 59.00 | -0.84% | 459,331 |
| Mar 17, 2026 | 59.95 | 63.80 | 58.10 | 59.50 | 59.50 | -3.49% | 601,152 |
| Mar 16, 2026 | 65.70 | 66.25 | 59.65 | 61.65 | 61.65 | -6.94% | 806,943 |
| Mar 13, 2026 | 66.80 | 69.00 | 66.00 | 66.25 | 66.25 | -4.40% | 516,510 |
| Mar 12, 2026 | 60.00 | 70.00 | 59.20 | 69.30 | 69.30 | 6.94% | 922,058 |
| Mar 11, 2026 | 70.90 | 70.90 | 64.80 | 64.80 | 64.80 | -10.00% | 818,246 |
| Mar 10, 2026 | 69.00 | 74.90 | 62.60 | 72.00 | 72.00 | 5.73% | 1,318,040 |
| Mar 9, 2026 | 68.10 | 68.10 | 65.05 | 68.10 | 68.10 | 9.93% | 930,532 |
| Mar 6, 2026 | 59.20 | 63.50 | 56.05 | 61.95 | 61.95 | 7.09% | 1,016,203 |
| Mar 5, 2026 | 57.85 | 57.85 | 53.00 | 57.85 | 57.85 | 9.98% | 1,286,903 |
| Mar 4, 2026 | 50.20 | 52.60 | 49.88 | 52.60 | 52.60 | 9.95% | 485,612 |
| Mar 3, 2026 | 42.24 | 47.84 | 42.24 | 47.84 | 47.84 | 9.98% | 648,575 |
| Mar 2, 2026 | 42.00 | 44.50 | 40.06 | 43.50 | 43.50 | -2.25% | 839,567 |
| Feb 27, 2026 | 38.32 | 44.98 | 38.00 | 44.50 | 44.50 | 8.06% | 1,137,437 |
| Feb 26, 2026 | 37.44 | 41.18 | 36.46 | 41.18 | 41.18 | 9.99% | 1,207,023 |
| Feb 25, 2026 | 37.20 | 37.80 | 36.50 | 37.44 | 37.44 | -2.75% | 491,854 |
| Feb 24, 2026 | 39.00 | 39.10 | 37.70 | 38.50 | 38.50 | -1.53% | 453,973 |
| Feb 23, 2026 | 39.00 | 40.26 | 38.96 | 39.10 | 39.10 | -4.17% | 929,574 |
| Feb 20, 2026 | 38.90 | 42.02 | 38.90 | 40.80 | 40.80 | 6.81% | 1,107,722 |
| Feb 19, 2026 | 39.98 | 40.46 | 38.00 | 38.20 | 38.20 | -5.59% | 381,637 |
| Feb 18, 2026 | 38.90 | 41.60 | 38.00 | 40.46 | 40.46 | 4.01% | 658,054 |
| Feb 17, 2026 | 40.02 | 40.12 | 38.74 | 38.90 | 38.90 | -3.23% | 505,090 |
| Feb 16, 2026 | 41.62 | 41.62 | 39.86 | 40.20 | 40.20 | -3.41% | 570,257 |
| Feb 13, 2026 | 40.00 | 44.00 | 40.00 | 41.62 | 41.62 | -1.37% | 856,776 |
| Feb 12, 2026 | 42.50 | 46.00 | 40.44 | 42.20 | 42.20 | -0.89% | 1,435,436 |
| Feb 11, 2026 | 41.48 | 42.58 | 39.50 | 42.58 | 42.58 | 9.97% | 1,763,699 |
| Feb 10, 2026 | 37.30 | 38.72 | 36.38 | 38.72 | 38.72 | 10.00% | 462,448 |
| Feb 9, 2026 | 32.00 | 35.20 | 31.70 | 35.20 | 35.20 | 10.00% | 681,194 |
| Feb 6, 2026 | 31.98 | 32.42 | 31.00 | 32.00 | 32.00 | 0.06% | 446,884 |
| Feb 5, 2026 | 31.80 | 33.50 | 31.00 | 31.98 | 31.98 | 0.57% | 556,773 |
| Feb 4, 2026 | 32.00 | 32.66 | 31.12 | 31.80 | 31.80 | -0.13% | 330,299 |