Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 106.00
-1.30 (-1.21%)
At close: Jun 2, 2026
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 123.80 | 125.80 | 121.30 | 123.30 | 120.87 | -0.56% | 691,347 |
| Apr 27, 2026 | 127.10 | 128.30 | 123.80 | 124.00 | 121.56 | - | 755,612 |
| Apr 24, 2026 | 122.00 | 125.70 | 120.00 | 124.00 | 121.56 | 1.64% | 866,798 |
| Apr 22, 2026 | 122.90 | 125.00 | 121.40 | 122.00 | 119.59 | -0.65% | 485,913 |
| Apr 21, 2026 | 123.70 | 125.90 | 122.20 | 122.80 | 120.38 | -0.65% | 662,037 |
| Apr 20, 2026 | 124.80 | 127.00 | 123.30 | 123.60 | 121.16 | -1.36% | 595,225 |
| Apr 17, 2026 | 128.20 | 128.50 | 123.00 | 125.30 | 122.83 | -2.11% | 1,063,038 |
| Apr 16, 2026 | 122.90 | 128.50 | 122.40 | 128.00 | 125.48 | 5.44% | 2,240,525 |
| Apr 15, 2026 | 120.50 | 122.80 | 120.10 | 121.40 | 119.01 | 0.83% | 792,598 |
| Apr 14, 2026 | 122.50 | 124.70 | 120.30 | 120.40 | 118.03 | -1.31% | 1,042,415 |
| Apr 13, 2026 | 123.50 | 124.10 | 121.10 | 122.00 | 119.59 | -1.37% | 1,041,192 |
| Apr 10, 2026 | 119.70 | 124.70 | 118.90 | 123.70 | 121.26 | 3.60% | 1,296,226 |
| Apr 9, 2026 | 120.00 | 121.80 | 118.20 | 119.40 | 117.05 | -0.58% | 545,201 |
| Apr 8, 2026 | 118.50 | 123.00 | 118.50 | 120.10 | 117.73 | 3.27% | 1,134,381 |
| Apr 7, 2026 | 120.20 | 120.20 | 115.30 | 116.30 | 114.01 | -3.33% | 681,228 |
| Apr 6, 2026 | 122.40 | 122.40 | 119.70 | 120.30 | 117.93 | -0.25% | 648,496 |
| Apr 3, 2026 | 123.60 | 124.30 | 119.40 | 120.60 | 118.22 | -2.51% | 899,897 |
| Apr 2, 2026 | 120.20 | 123.80 | 120.20 | 123.70 | 121.26 | 1.14% | 1,568,918 |
| Apr 1, 2026 | 117.40 | 123.50 | 115.80 | 122.30 | 119.89 | 4.98% | 1,694,445 |
| Mar 31, 2026 | 119.80 | 120.70 | 115.90 | 116.50 | 114.20 | -2.35% | 765,406 |
| Mar 30, 2026 | 115.00 | 120.60 | 114.10 | 119.30 | 116.95 | 3.74% | 1,593,195 |
| Mar 27, 2026 | 119.40 | 120.10 | 113.80 | 115.00 | 112.73 | -3.69% | 1,458,348 |
| Mar 26, 2026 | 126.70 | 127.70 | 118.60 | 119.40 | 117.05 | -5.31% | 1,614,096 |
| Mar 25, 2026 | 131.20 | 131.20 | 126.00 | 126.10 | 123.61 | -4.18% | 1,932,098 |
| Mar 24, 2026 | 124.00 | 133.80 | 123.30 | 131.60 | 129.01 | 6.30% | 3,010,489 |
| Mar 23, 2026 | 130.00 | 134.10 | 121.00 | 123.80 | 121.36 | -5.28% | 2,550,748 |
| Mar 19, 2026 | 126.90 | 131.30 | 124.30 | 130.70 | 128.12 | 4.48% | 1,380,407 |
| Mar 18, 2026 | 119.10 | 125.30 | 119.10 | 125.10 | 122.63 | 3.47% | 1,975,287 |
| Mar 17, 2026 | 126.20 | 127.10 | 119.90 | 120.90 | 118.52 | -2.74% | 2,784,698 |
| Mar 16, 2026 | 117.20 | 126.80 | 115.30 | 124.30 | 121.85 | 7.81% | 4,748,806 |
| Mar 13, 2026 | 112.50 | 120.00 | 111.20 | 115.30 | 113.03 | 2.95% | 3,730,381 |