Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 185.90
-3.60 (-1.90%)
At close: Oct 3, 2025
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 183.50 | 189.90 | 181.20 | 182.40 | 182.40 | -0.65% | 74,809 |
| Oct 7, 2025 | 181.00 | 187.60 | 180.00 | 183.60 | 183.60 | 2.00% | 57,051 |
| Oct 6, 2025 | 186.40 | 195.80 | 180.00 | 180.00 | 180.00 | -3.17% | 50,407 |
| Oct 3, 2025 | 189.50 | 192.00 | 185.70 | 185.90 | 185.90 | -1.90% | 72,044 |
| Oct 2, 2025 | 189.90 | 193.00 | 188.20 | 189.50 | 189.50 | 0.42% | 40,953 |
| Oct 1, 2025 | 189.20 | 192.30 | 184.90 | 188.70 | 188.70 | -0.26% | 78,060 |
| Sep 30, 2025 | 191.50 | 193.50 | 187.00 | 189.20 | 189.20 | -0.68% | 79,895 |
| Sep 29, 2025 | 192.20 | 203.80 | 189.40 | 190.50 | 190.50 | -0.78% | 104,748 |
| Sep 26, 2025 | 199.90 | 201.00 | 192.00 | 192.00 | 192.00 | -3.76% | 50,380 |
| Sep 25, 2025 | 202.40 | 202.40 | 196.00 | 199.50 | 199.50 | -0.25% | 52,520 |
| Sep 24, 2025 | 202.20 | 204.10 | 197.60 | 200.00 | 200.00 | -0.79% | 101,942 |
| Sep 23, 2025 | 203.90 | 208.40 | 199.90 | 201.60 | 201.60 | -1.61% | 103,144 |
| Sep 22, 2025 | 209.00 | 212.20 | 202.90 | 204.90 | 204.90 | -1.40% | 177,415 |
| Sep 19, 2025 | 191.00 | 208.40 | 190.50 | 207.80 | 207.80 | 9.37% | 404,733 |
| Sep 18, 2025 | 192.50 | 195.90 | 190.00 | 190.00 | 190.00 | -1.20% | 67,095 |
| Sep 17, 2025 | 193.50 | 195.80 | 191.50 | 192.30 | 192.30 | -0.62% | 43,939 |
| Sep 16, 2025 | 188.50 | 196.90 | 188.00 | 193.50 | 193.50 | 2.82% | 86,703 |
| Sep 15, 2025 | 179.90 | 189.40 | 176.20 | 188.20 | 188.20 | 5.97% | 127,608 |
| Sep 12, 2025 | 183.00 | 183.00 | 177.20 | 177.60 | 177.60 | -3.58% | 52,825 |
| Sep 11, 2025 | 195.40 | 197.40 | 183.80 | 184.20 | 184.20 | -5.64% | 137,743 |
| Sep 10, 2025 | 201.00 | 201.00 | 192.60 | 195.20 | 195.20 | 0.05% | 145,497 |
| Sep 9, 2025 | 195.00 | 204.00 | 194.40 | 195.10 | 195.10 | 1.67% | 295,403 |
| Sep 8, 2025 | 190.40 | 195.00 | 187.70 | 191.90 | 191.90 | -0.57% | 105,760 |
| Sep 5, 2025 | 195.30 | 197.00 | 190.90 | 193.00 | 193.00 | -1.88% | 123,382 |
| Sep 4, 2025 | 187.00 | 199.30 | 186.20 | 196.70 | 196.70 | 6.32% | 224,656 |
| Sep 3, 2025 | 180.20 | 185.90 | 178.80 | 185.00 | 185.00 | 2.27% | 94,586 |
| Sep 2, 2025 | 191.40 | 191.40 | 176.70 | 180.90 | 180.90 | -4.59% | 130,375 |
| Sep 1, 2025 | 188.60 | 191.70 | 188.60 | 189.60 | 189.60 | 0.96% | 73,864 |
| Aug 29, 2025 | 191.10 | 193.00 | 187.80 | 187.80 | 187.80 | -1.68% | 87,963 |
| Aug 28, 2025 | 192.20 | 196.90 | 189.40 | 191.00 | 191.00 | -0.52% | 152,229 |
| Aug 27, 2025 | 189.30 | 205.50 | 189.00 | 192.00 | 192.00 | 2.13% | 648,745 |
| Aug 26, 2025 | 186.70 | 192.90 | 184.00 | 188.00 | 188.00 | 0.70% | 157,850 |
| Aug 25, 2025 | 186.00 | 187.30 | 183.70 | 186.70 | 186.70 | 1.69% | 131,541 |
| Aug 22, 2025 | 184.20 | 186.60 | 182.80 | 183.60 | 183.60 | 0.27% | 80,325 |
| Aug 21, 2025 | 184.40 | 184.40 | 182.00 | 183.10 | 183.10 | 0.38% | 77,261 |
| Aug 20, 2025 | 181.70 | 185.00 | 180.00 | 182.40 | 182.40 | 0.39% | 98,205 |
| Aug 19, 2025 | 185.00 | 185.50 | 179.90 | 181.70 | 181.70 | -1.62% | 87,153 |
| Aug 18, 2025 | 184.00 | 186.00 | 182.40 | 184.70 | 184.70 | 0.60% | 107,470 |
| Aug 15, 2025 | 182.40 | 187.10 | 181.40 | 183.60 | 183.60 | 0.66% | 178,227 |
| Aug 14, 2025 | 183.90 | 187.30 | 179.20 | 182.40 | 182.40 | -0.33% | 195,196 |
| Aug 13, 2025 | 174.00 | 183.00 | 171.20 | 183.00 | 183.00 | 5.35% | 122,415 |
| Aug 12, 2025 | 177.00 | 177.30 | 172.30 | 173.70 | 173.70 | -1.53% | 60,780 |
| Aug 11, 2025 | 177.00 | 181.00 | 172.40 | 176.40 | 176.40 | 0.68% | 109,168 |
| Aug 8, 2025 | 174.20 | 177.70 | 172.00 | 175.20 | 175.20 | 0.57% | 72,406 |
| Aug 7, 2025 | 178.00 | 180.70 | 173.10 | 174.20 | 174.20 | -3.49% | 198,876 |
| Aug 6, 2025 | 179.60 | 185.40 | 179.00 | 180.50 | 180.50 | 1.29% | 147,774 |
| Aug 5, 2025 | 174.70 | 186.50 | 173.00 | 178.20 | 178.20 | 2.00% | 470,963 |
| Aug 4, 2025 | 169.50 | 178.40 | 169.00 | 174.70 | 174.70 | 3.25% | 333,852 |
| Aug 1, 2025 | 171.50 | 171.90 | 168.80 | 169.20 | 169.20 | -0.12% | 71,370 |
| Jul 31, 2025 | 168.10 | 169.90 | 167.30 | 169.40 | 169.40 | 0.89% | 100,887 |