Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 97.80
-1.65 (-1.66%)
At close: Oct 9, 2026
Ege Gübre Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 99.45 | 100.00 | 97.70 | 97.80 | 97.80 | -1.66% | 249,317 |
| Oct 8, 2026 | 97.75 | 100.00 | 96.40 | 99.45 | 99.45 | 1.69% | 223,837 |
| Oct 7, 2026 | 100.60 | 100.60 | 96.50 | 97.80 | 97.80 | -2.69% | 251,899 |
| Oct 6, 2026 | 100.80 | 102.00 | 99.40 | 100.50 | 100.50 | -0.69% | 294,743 |
| Oct 5, 2026 | 101.20 | 103.80 | 99.10 | 101.20 | 101.20 | 0.10% | 535,079 |
| Oct 2, 2026 | 99.95 | 102.20 | 99.95 | 101.10 | 101.10 | 1.15% | 265,048 |
| Oct 1, 2026 | 95.30 | 101.50 | 95.30 | 99.95 | 99.95 | 4.88% | 340,177 |
| Sep 30, 2026 | 98.00 | 98.90 | 94.95 | 95.30 | 95.30 | -2.76% | 321,991 |
| Sep 29, 2026 | 98.40 | 101.30 | 97.25 | 98.00 | 98.00 | -0.41% | 441,190 |
| Sep 28, 2026 | 102.00 | 102.00 | 96.20 | 98.40 | 98.40 | -3.53% | 418,413 |
| Sep 25, 2026 | 99.75 | 102.60 | 99.75 | 102.00 | 102.00 | 2.26% | 288,092 |
| Sep 24, 2026 | 101.50 | 103.50 | 99.50 | 99.75 | 99.75 | -2.40% | 302,404 |
| Sep 23, 2026 | 103.70 | 106.30 | 102.20 | 102.20 | 102.20 | -2.29% | 412,318 |
| Sep 22, 2026 | 99.35 | 105.50 | 98.85 | 104.60 | 104.60 | 5.66% | 665,743 |
| Sep 21, 2026 | 101.50 | 101.60 | 95.70 | 99.00 | 99.00 | -2.46% | 550,668 |
| Sep 18, 2026 | 102.40 | 102.40 | 98.10 | 101.50 | 101.50 | -0.88% | 410,973 |
| Sep 17, 2026 | 100.20 | 103.80 | 99.00 | 102.40 | 102.40 | 2.09% | 500,763 |
| Sep 16, 2026 | 108.60 | 109.30 | 98.50 | 100.30 | 100.30 | -8.32% | 676,954 |
| Sep 15, 2026 | 112.00 | 112.00 | 107.10 | 109.40 | 109.40 | -1.80% | 530,890 |
| Sep 14, 2026 | 111.00 | 113.30 | 109.20 | 111.40 | 111.40 | -0.71% | 589,711 |
| Sep 11, 2026 | 112.30 | 112.60 | 111.00 | 112.20 | 112.20 | 0.18% | 536,232 |
| Sep 10, 2026 | 108.80 | 112.60 | 107.20 | 112.00 | 112.00 | 2.94% | 801,525 |
| Sep 9, 2026 | 108.80 | 110.00 | 107.70 | 108.80 | 108.80 | 0.09% | 484,121 |
| Sep 8, 2026 | 107.00 | 109.20 | 105.90 | 108.70 | 108.70 | 1.59% | 656,150 |
| Sep 7, 2026 | 106.60 | 107.70 | 105.50 | 107.00 | 107.00 | 0.75% | 340,840 |
| Sep 4, 2026 | 105.00 | 106.70 | 104.30 | 106.20 | 106.20 | 2.02% | 419,604 |
| Sep 3, 2026 | 106.80 | 107.70 | 104.10 | 104.10 | 104.10 | -2.25% | 354,419 |
| Sep 2, 2026 | 108.50 | 108.80 | 106.40 | 106.50 | 106.50 | -1.75% | 278,134 |
| Sep 1, 2026 | 113.70 | 113.70 | 107.80 | 108.40 | 108.40 | -3.21% | 692,253 |
| Aug 31, 2026 | 114.20 | 114.80 | 111.00 | 112.00 | 112.00 | -2.18% | 494,126 |
| Aug 28, 2026 | 110.30 | 114.90 | 108.40 | 114.50 | 114.50 | 4.47% | 1,161,307 |
| Aug 27, 2026 | 112.00 | 113.80 | 108.20 | 109.60 | 109.60 | -2.06% | 752,734 |
| Aug 26, 2026 | 111.00 | 113.90 | 111.00 | 111.90 | 111.90 | 0.81% | 926,524 |
| Aug 25, 2026 | 106.80 | 112.50 | 106.10 | 111.00 | 111.00 | 4.13% | 1,307,069 |
| Aug 24, 2026 | 105.00 | 107.90 | 104.20 | 106.60 | 106.60 | 2.80% | 1,018,294 |
| Aug 21, 2026 | 103.80 | 104.50 | 101.60 | 103.70 | 103.70 | -0.10% | 935,926 |
| Aug 20, 2026 | 103.60 | 106.00 | 100.50 | 103.80 | 103.80 | 0.58% | 1,056,178 |
| Aug 19, 2026 | 99.00 | 105.50 | 99.00 | 103.20 | 103.20 | 4.24% | 1,141,836 |
| Aug 18, 2026 | 102.10 | 104.00 | 98.50 | 99.00 | 99.00 | -3.51% | 797,836 |
| Aug 17, 2026 | 104.90 | 106.50 | 101.60 | 102.60 | 102.60 | 0.29% | 1,349,643 |
| Aug 14, 2026 | 93.00 | 102.30 | 93.00 | 102.30 | 102.30 | 10.00% | 2,057,865 |
| Aug 13, 2026 | 95.00 | 95.30 | 92.85 | 93.00 | 93.00 | -2.16% | 431,764 |
| Aug 12, 2026 | 94.15 | 95.65 | 94.05 | 95.05 | 95.05 | 0.96% | 239,242 |
| Aug 11, 2026 | 95.15 | 95.20 | 93.45 | 94.15 | 94.15 | -1.05% | 226,871 |
| Aug 10, 2026 | 95.50 | 97.10 | 94.70 | 95.15 | 95.15 | -0.16% | 417,665 |
| Aug 7, 2026 | 95.65 | 97.05 | 94.00 | 95.30 | 95.30 | -0.16% | 285,931 |
| Aug 6, 2026 | 96.40 | 96.55 | 95.15 | 95.45 | 95.45 | 0.53% | 208,447 |
| Aug 5, 2026 | 94.90 | 96.70 | 94.75 | 94.95 | 94.95 | 0.05% | 361,598 |
| Aug 4, 2026 | 93.70 | 95.65 | 93.40 | 94.90 | 94.90 | 1.50% | 161,618 |
| Aug 3, 2026 | 94.55 | 96.00 | 93.45 | 93.50 | 93.50 | -0.58% | 255,701 |