Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 81.30
+0.75 (0.93%)
At close: Nov 9, 2026
Ege Gübre Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 80.00 | 82.10 | 80.00 | 81.30 | 81.30 | 0.93% | 342,491 |
| Nov 6, 2026 | 82.15 | 83.15 | 78.25 | 80.55 | 80.55 | -4.11% | 594,271 |
| Nov 5, 2026 | 83.90 | 86.20 | 83.90 | 84.00 | 84.00 | 0.24% | 476,403 |
| Nov 4, 2026 | 82.75 | 85.65 | 82.50 | 83.80 | 83.80 | 1.27% | 436,530 |
| Nov 3, 2026 | 78.80 | 84.55 | 77.60 | 82.75 | 82.75 | 4.95% | 554,227 |
| Nov 2, 2026 | 77.60 | 78.90 | 74.30 | 78.85 | 78.85 | 1.61% | 399,620 |
| Oct 30, 2026 | 82.00 | 85.00 | 76.65 | 77.60 | 77.60 | -4.26% | 584,821 |
| Oct 28, 2026 | 77.00 | 86.00 | 77.00 | 81.05 | 81.05 | 2.59% | 647,379 |
| Oct 27, 2026 | 75.05 | 79.00 | 74.85 | 79.00 | 79.00 | 3.95% | 422,702 |
| Oct 26, 2026 | 76.25 | 78.45 | 75.15 | 76.00 | 76.00 | -0.98% | 262,281 |
| Oct 23, 2026 | 82.00 | 82.55 | 75.75 | 76.75 | 76.75 | -6.46% | 501,519 |
| Oct 22, 2026 | 84.50 | 85.60 | 82.05 | 82.05 | 82.05 | -3.70% | 178,559 |
| Oct 21, 2026 | 87.60 | 88.00 | 85.20 | 85.20 | 85.20 | -3.62% | 163,913 |
| Oct 20, 2026 | 86.75 | 89.05 | 85.95 | 88.40 | 88.40 | 1.90% | 227,043 |
| Oct 19, 2026 | 91.00 | 91.40 | 86.55 | 86.75 | 86.75 | -5.40% | 222,746 |
| Oct 16, 2026 | 91.00 | 91.70 | 88.15 | 91.70 | 91.70 | -0.22% | 271,954 |
| Oct 15, 2026 | 91.50 | 93.25 | 90.95 | 91.90 | 91.90 | 0.38% | 160,184 |
| Oct 14, 2026 | 92.95 | 93.05 | 91.50 | 91.55 | 91.55 | -2.24% | 213,669 |
| Oct 13, 2026 | 92.50 | 93.90 | 92.00 | 93.65 | 93.65 | 1.24% | 471,254 |
| Oct 12, 2026 | 97.80 | 98.20 | 92.50 | 92.50 | 92.50 | -5.42% | 531,212 |
| 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 |