Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 106.20
+2.10 (2.02%)
At close: Sep 4, 2026
Ege Gübre Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,048,993 |
| 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 |
| Jul 31, 2026 | 92.50 | 94.60 | 91.40 | 94.05 | 94.05 | 2.62% | 274,262 |
| Jul 30, 2026 | 92.55 | 96.10 | 91.60 | 91.65 | 91.65 | -0.76% | 531,158 |
| Jul 29, 2026 | 95.10 | 95.30 | 92.35 | 92.35 | 92.35 | -2.89% | 410,543 |
| Jul 28, 2026 | 96.30 | 96.65 | 94.85 | 95.10 | 95.10 | -1.25% | 249,309 |
| Jul 27, 2026 | 100.10 | 100.10 | 96.30 | 96.30 | 96.30 | -2.78% | 355,469 |
| Jul 24, 2026 | 103.00 | 103.90 | 98.70 | 99.05 | 99.05 | -3.37% | 554,420 |
| Jul 23, 2026 | 102.00 | 104.00 | 101.30 | 102.50 | 102.50 | 0.49% | 470,209 |
| Jul 22, 2026 | 101.60 | 103.90 | 100.60 | 102.00 | 102.00 | 0.29% | 347,371 |
| Jul 21, 2026 | 100.30 | 103.70 | 99.85 | 101.70 | 101.70 | 1.95% | 517,375 |
| Jul 20, 2026 | 100.00 | 100.50 | 99.25 | 99.75 | 99.75 | 0.05% | 181,502 |
| Jul 17, 2026 | 102.00 | 102.50 | 99.20 | 99.70 | 99.70 | -1.77% | 304,523 |
| Jul 16, 2026 | 97.25 | 102.10 | 95.00 | 101.50 | 101.50 | 4.37% | 507,461 |
| 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 |