Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 109.00
+7.00 (6.86%)
At close: May 7, 2026
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 101.00 | 112.00 | 98.10 | 111.50 | - | 9.31% | 385,133 |
| May 6, 2026 | 101.00 | 107.10 | 98.65 | 102.00 | 102.00 | 1.09% | 746,654 |
| May 5, 2026 | 106.10 | 107.90 | 99.35 | 100.90 | 100.90 | -4.90% | 815,266 |
| May 4, 2026 | 107.00 | 112.00 | 103.90 | 106.10 | 106.10 | -0.84% | 767,073 |
| Apr 30, 2026 | 105.80 | 110.90 | 103.10 | 107.00 | 107.00 | 0.09% | 947,271 |
| Apr 29, 2026 | 108.60 | 115.00 | 104.70 | 106.90 | 106.90 | -3.69% | 703,886 |
| Apr 28, 2026 | 107.90 | 113.00 | 101.00 | 111.00 | 111.00 | 6.32% | 932,503 |
| Apr 27, 2026 | 108.10 | 123.00 | 104.40 | 104.40 | 104.40 | -8.90% | 1,033,415 |
| Apr 24, 2026 | 113.70 | 124.00 | 110.70 | 114.60 | 114.60 | -2.63% | 793,030 |
| Apr 22, 2026 | 103.80 | 118.90 | 98.65 | 117.70 | 117.70 | 8.48% | 1,057,299 |
| Apr 21, 2026 | 117.00 | 123.50 | 108.50 | 108.50 | 108.50 | -9.96% | 1,571,270 |
| Apr 20, 2026 | 125.80 | 132.80 | 119.80 | 120.50 | 120.50 | -4.21% | 1,503,964 |
| Apr 17, 2026 | 106.70 | 125.80 | 103.00 | 125.80 | 125.80 | 9.97% | 2,679,966 |
| Apr 16, 2026 | 127.10 | 127.10 | 114.40 | 114.40 | 114.40 | -9.99% | 1,084,589 |
| 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 |