Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 214.50
+4.40 (2.09%)
At close: Feb 9, 2026
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 210.30 | 215.70 | 210.30 | 214.50 | 214.50 | 2.09% | 91,754 |
| Feb 6, 2026 | 209.60 | 212.10 | 206.90 | 210.10 | 210.10 | 0.05% | 33,929 |
| Feb 5, 2026 | 211.70 | 215.00 | 207.20 | 210.00 | 210.00 | -0.80% | 98,390 |
| Feb 4, 2026 | 212.40 | 216.80 | 211.10 | 211.70 | 211.70 | 0.14% | 74,173 |
| Feb 3, 2026 | 207.40 | 217.40 | 207.40 | 211.40 | 211.40 | 2.17% | 137,415 |
| Feb 2, 2026 | 207.20 | 209.00 | 202.10 | 206.90 | 206.90 | -1.00% | 100,212 |
| Jan 30, 2026 | 213.00 | 214.20 | 208.20 | 209.00 | 209.00 | -1.83% | 102,686 |
| Jan 29, 2026 | 215.00 | 219.60 | 211.20 | 212.90 | 212.90 | 1.48% | 252,156 |
| Jan 28, 2026 | 204.00 | 215.00 | 204.00 | 209.80 | 209.80 | 3.35% | 302,355 |
| Jan 27, 2026 | 205.00 | 207.00 | 201.60 | 203.00 | 203.00 | -0.98% | 76,178 |
| Jan 26, 2026 | 199.60 | 206.40 | 197.10 | 205.00 | 205.00 | 2.65% | 162,600 |
| Jan 23, 2026 | 200.00 | 203.00 | 198.10 | 199.70 | 199.70 | -0.15% | 108,764 |
| Jan 22, 2026 | 194.50 | 201.50 | 194.50 | 200.00 | 200.00 | 2.93% | 124,674 |
| Jan 21, 2026 | 197.40 | 197.40 | 192.10 | 194.30 | 194.30 | -1.57% | 57,212 |
| Jan 20, 2026 | 198.40 | 200.00 | 195.60 | 197.40 | 197.40 | -0.55% | 107,669 |
| Jan 19, 2026 | 199.10 | 200.70 | 197.70 | 198.50 | 198.50 | -0.25% | 59,921 |
| Jan 16, 2026 | 204.30 | 204.30 | 195.00 | 199.00 | 199.00 | -1.49% | 122,795 |
| Jan 15, 2026 | 193.50 | 202.00 | 193.50 | 202.00 | 202.00 | 4.39% | 135,389 |
| Jan 14, 2026 | 197.10 | 198.20 | 193.10 | 193.50 | 193.50 | -1.28% | 74,293 |
| Jan 13, 2026 | 196.70 | 196.90 | 192.60 | 196.00 | 196.00 | 0.41% | 105,867 |
| Jan 12, 2026 | 192.30 | 198.20 | 189.50 | 195.20 | 195.20 | 1.51% | 132,482 |
| Jan 9, 2026 | 186.00 | 192.40 | 186.00 | 192.30 | 192.30 | 2.94% | 154,080 |
| Jan 8, 2026 | 185.90 | 190.00 | 183.20 | 186.80 | 186.80 | 0.48% | 77,915 |
| Jan 7, 2026 | 183.50 | 190.70 | 182.50 | 185.90 | 185.90 | 1.36% | 125,369 |
| Jan 6, 2026 | 181.50 | 183.50 | 180.10 | 183.40 | 183.40 | 1.05% | 63,032 |
| Jan 5, 2026 | 181.90 | 183.70 | 180.20 | 181.50 | 181.50 | -0.27% | 85,573 |
| Jan 2, 2026 | 180.00 | 182.00 | 179.20 | 182.00 | 182.00 | 1.11% | 43,799 |
| Dec 31, 2025 | 177.70 | 181.80 | 177.10 | 180.00 | 180.00 | 1.29% | 65,743 |
| Dec 30, 2025 | 176.20 | 181.80 | 173.00 | 177.70 | 177.70 | 0.57% | 96,541 |
| Dec 29, 2025 | 182.80 | 184.00 | 175.70 | 176.70 | 176.70 | -3.34% | 68,424 |
| Dec 26, 2025 | 179.00 | 183.90 | 178.60 | 182.80 | 182.80 | 2.29% | 78,749 |
| Dec 25, 2025 | 180.00 | 180.90 | 178.60 | 178.70 | 178.70 | - | 32,330 |
| Dec 24, 2025 | 180.90 | 181.90 | 178.50 | 178.70 | 178.70 | -1.22% | 37,353 |
| Dec 23, 2025 | 181.80 | 183.00 | 180.00 | 180.90 | 180.90 | -0.11% | 35,815 |
| Dec 22, 2025 | 181.70 | 186.70 | 179.70 | 181.10 | 181.10 | -0.33% | 81,696 |
| Dec 19, 2025 | 183.30 | 184.40 | 179.60 | 181.70 | 181.70 | -0.87% | 55,722 |
| Dec 18, 2025 | 183.00 | 184.60 | 182.70 | 183.30 | 183.30 | 0.16% | 27,506 |
| Dec 17, 2025 | 184.50 | 185.00 | 182.60 | 183.00 | 183.00 | -0.81% | 28,574 |
| Dec 16, 2025 | 185.90 | 188.00 | 182.90 | 184.50 | 184.50 | -0.75% | 38,342 |
| Dec 15, 2025 | 184.00 | 187.90 | 184.00 | 185.90 | 185.90 | 1.14% | 72,436 |
| Dec 12, 2025 | 183.00 | 184.10 | 182.00 | 183.80 | 183.80 | 0.44% | 39,653 |
| Dec 11, 2025 | 182.30 | 184.00 | 181.50 | 183.00 | 183.00 | 0.44% | 30,881 |
| Dec 10, 2025 | 183.20 | 184.80 | 181.70 | 182.20 | 182.20 | -0.55% | 30,506 |
| Dec 9, 2025 | 183.40 | 185.00 | 181.80 | 183.20 | 183.20 | -0.11% | 39,749 |
| Dec 8, 2025 | 183.80 | 185.10 | 182.40 | 183.40 | 183.40 | - | 67,833 |
| Dec 5, 2025 | 182.50 | 187.90 | 181.50 | 183.40 | 183.40 | 0.49% | 80,657 |
| Dec 4, 2025 | 182.40 | 184.90 | 182.00 | 182.50 | 182.50 | 0.39% | 49,786 |
| Dec 3, 2025 | 182.70 | 185.90 | 181.00 | 181.80 | 181.80 | -0.38% | 45,066 |
| Dec 2, 2025 | 183.30 | 186.90 | 182.20 | 182.50 | 182.50 | -0.22% | 60,639 |
| Dec 1, 2025 | 180.70 | 184.40 | 180.70 | 182.90 | 182.90 | 1.33% | 50,104 |