Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 97.25
+1.25 (1.30%)
At close: Jul 14, 2026
Ege Gübre Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 95.35 | 98.15 | 95.25 | 97.25 | 97.25 | 1.30% | 693,890 |
| Jul 13, 2026 | 97.35 | 98.00 | 95.95 | 96.00 | 96.00 | -1.39% | 250,394 |
| Jul 10, 2026 | 97.30 | 97.90 | 96.00 | 97.35 | 97.35 | 0.46% | 450,658 |
| Jul 9, 2026 | 98.50 | 99.85 | 96.85 | 96.90 | 96.90 | -1.17% | 366,554 |
| Jul 8, 2026 | 101.20 | 102.10 | 98.05 | 98.05 | 98.05 | -3.59% | 606,084 |
| Jul 7, 2026 | 102.20 | 102.30 | 101.00 | 101.70 | 101.70 | -0.29% | 273,712 |
| Jul 6, 2026 | 103.00 | 104.10 | 101.40 | 102.00 | 102.00 | -0.49% | 356,850 |
| Jul 3, 2026 | 101.30 | 104.40 | 100.90 | 102.50 | 102.50 | 1.38% | 743,778 |
| Jul 2, 2026 | 100.60 | 101.60 | 100.00 | 101.10 | 101.10 | 0.70% | 436,059 |
| Jul 1, 2026 | 99.70 | 103.00 | 99.25 | 100.40 | 100.40 | 0.90% | 691,779 |
| Jun 30, 2026 | 99.50 | 100.30 | 99.10 | 99.50 | 99.50 | 0.10% | 413,441 |
| Jun 29, 2026 | 101.50 | 101.50 | 99.40 | 99.40 | 99.40 | -0.55% | 521,231 |
| Jun 26, 2026 | 99.40 | 100.80 | 99.30 | 99.95 | 99.95 | 0.40% | 393,621 |
| Jun 25, 2026 | 101.90 | 103.20 | 98.95 | 99.55 | 99.55 | -2.31% | 595,300 |
| Jun 24, 2026 | 102.70 | 103.20 | 101.00 | 101.90 | 101.90 | -0.78% | 430,505 |
| Jun 23, 2026 | 105.00 | 105.30 | 102.70 | 102.70 | 102.70 | -2.19% | 608,744 |
| Jun 22, 2026 | 105.70 | 108.80 | 105.00 | 105.00 | 105.00 | -0.66% | 533,327 |
| Jun 19, 2026 | 104.50 | 106.60 | 104.20 | 105.70 | 105.70 | 0.67% | 648,627 |
| Jun 18, 2026 | 105.50 | 106.10 | 103.60 | 105.00 | 105.00 | - | 580,638 |
| Jun 17, 2026 | 110.20 | 110.40 | 104.70 | 105.00 | 105.00 | -3.40% | 545,595 |
| Jun 16, 2026 | 112.00 | 112.00 | 107.80 | 108.70 | 108.70 | -2.25% | 645,307 |
| Jun 15, 2026 | 108.70 | 112.90 | 108.70 | 111.20 | 111.20 | 3.63% | 1,014,029 |
| Jun 12, 2026 | 109.50 | 109.90 | 106.50 | 107.30 | 107.30 | -0.37% | 665,090 |
| Jun 11, 2026 | 105.10 | 113.30 | 105.00 | 107.70 | 107.70 | 2.47% | 1,575,048 |
| Jun 10, 2026 | 113.30 | 114.00 | 105.10 | 105.10 | 105.10 | -7.24% | 1,276,121 |
| Jun 9, 2026 | 110.50 | 119.70 | 107.00 | 113.30 | 113.30 | 4.04% | 5,603,074 |
| Jun 8, 2026 | 99.05 | 108.90 | 98.20 | 108.90 | 108.90 | 9.94% | 2,193,197 |
| Jun 5, 2026 | 101.10 | 102.30 | 98.25 | 99.05 | 99.05 | -2.89% | 691,815 |
| Jun 4, 2026 | 104.70 | 105.30 | 101.20 | 102.00 | 102.00 | -1.92% | 468,943 |
| Jun 3, 2026 | 106.10 | 106.60 | 103.80 | 104.00 | 104.00 | -1.89% | 472,229 |
| Jun 2, 2026 | 107.70 | 108.60 | 105.70 | 106.00 | 106.00 | -1.21% | 861,677 |
| Jun 1, 2026 | 103.90 | 107.90 | 103.90 | 107.30 | 107.30 | 3.37% | 641,920 |
| May 26, 2026 | 103.50 | 104.00 | 102.00 | 103.80 | 103.80 | 0.29% | 193,631 |
| May 25, 2026 | 103.60 | 104.90 | 102.20 | 103.50 | 103.50 | - | 605,684 |
| May 22, 2026 | 99.50 | 104.30 | 99.50 | 103.50 | 103.50 | 2.68% | 728,794 |
| May 21, 2026 | 106.10 | 107.00 | 100.80 | 100.80 | 100.80 | -5.00% | 522,725 |
| May 20, 2026 | 107.20 | 108.90 | 105.60 | 106.10 | 106.10 | -1.85% | 477,225 |
| May 18, 2026 | 111.20 | 111.20 | 107.90 | 108.10 | 108.10 | -3.14% | 782,878 |
| May 15, 2026 | 119.00 | 119.40 | 111.30 | 111.60 | 111.60 | -6.22% | 1,065,980 |
| May 14, 2026 | 121.90 | 123.20 | 119.00 | 119.00 | 119.00 | -2.30% | 771,537 |
| May 13, 2026 | 126.00 | 128.40 | 121.40 | 121.80 | 121.80 | -4.84% | 1,370,426 |
| May 12, 2026 | 133.00 | 135.50 | 128.00 | 128.00 | 128.00 | -9.99% | 3,190,304 |
| May 11, 2026 | 129.60 | 142.30 | 128.90 | 142.20 | 142.20 | 9.89% | 2,993,012 |
| May 8, 2026 | 133.00 | 133.70 | 128.00 | 129.40 | 129.40 | -2.19% | 946,744 |
| May 7, 2026 | 128.60 | 133.10 | 126.80 | 132.30 | 132.30 | 3.68% | 1,357,786 |
| May 6, 2026 | 126.40 | 129.30 | 125.30 | 127.60 | 127.60 | 1.19% | 1,411,923 |
| May 5, 2026 | 124.00 | 126.90 | 123.30 | 126.10 | 126.10 | 1.86% | 812,656 |
| May 4, 2026 | 127.00 | 128.00 | 123.80 | 123.80 | 123.80 | -0.40% | 931,273 |
| Apr 30, 2026 | 128.00 | 129.30 | 125.10 | 126.80 | 124.30 | -0.31% | 818,286 |
| Apr 29, 2026 | 124.00 | 133.20 | 122.80 | 127.20 | 124.69 | 3.16% | 2,185,241 |