Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 182.10
+1.20 (0.66%)
Last updated: Sep 3, 2025, 11:19 AM GMT+3
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 180.20 | 185.90 | 178.80 | 185.00 | - | 2.27% | 94,586 |
| Sep 2, 2025 | 191.40 | 191.40 | 176.70 | 180.90 | - | -4.59% | 130,375 |
| Sep 1, 2025 | 188.60 | 191.70 | 188.60 | 189.60 | - | 0.96% | 73,864 |
| Aug 29, 2025 | 191.10 | 193.00 | 187.80 | 187.80 | - | -1.68% | 87,963 |
| Aug 28, 2025 | 192.20 | 196.90 | 189.40 | 191.00 | - | -0.52% | 152,229 |
| Aug 27, 2025 | 189.30 | 205.50 | 189.00 | 192.00 | - | 2.13% | 648,745 |
| Aug 26, 2025 | 186.70 | 192.90 | 184.00 | 188.00 | - | 0.70% | 157,850 |
| Aug 25, 2025 | 186.00 | 187.30 | 183.70 | 186.70 | - | 1.69% | 131,541 |
| Aug 22, 2025 | 184.20 | 186.60 | 182.80 | 183.60 | - | 0.27% | 80,325 |
| Aug 21, 2025 | 184.40 | 184.40 | 182.00 | 183.10 | - | 0.38% | 77,261 |
| Aug 20, 2025 | 181.70 | 185.00 | 180.00 | 182.40 | - | 0.39% | 98,205 |
| Aug 19, 2025 | 185.00 | 185.50 | 179.90 | 181.70 | - | -1.62% | 87,153 |
| Aug 18, 2025 | 184.00 | 186.00 | 182.40 | 184.70 | - | 0.60% | 107,470 |
| Aug 15, 2025 | 182.40 | 187.10 | 181.40 | 183.60 | - | 0.66% | 178,227 |
| Aug 14, 2025 | 183.90 | 187.30 | 179.20 | 182.40 | - | -0.33% | 195,196 |
| Aug 13, 2025 | 174.00 | 183.00 | 171.20 | 183.00 | - | 5.35% | 122,415 |
| Aug 12, 2025 | 177.00 | 177.30 | 172.30 | 173.70 | - | -1.53% | 60,780 |
| Aug 11, 2025 | 177.00 | 181.00 | 172.40 | 176.40 | - | 0.68% | 109,168 |
| Aug 8, 2025 | 174.20 | 177.70 | 172.00 | 175.20 | - | 0.57% | 72,406 |
| Aug 7, 2025 | 178.00 | 180.70 | 173.10 | 174.20 | - | -3.49% | 198,876 |
| Aug 6, 2025 | 179.60 | 185.40 | 179.00 | 180.50 | - | 1.29% | 147,774 |
| Aug 5, 2025 | 174.70 | 186.50 | 173.00 | 178.20 | - | 2.00% | 470,963 |
| Aug 4, 2025 | 169.50 | 178.40 | 169.00 | 174.70 | - | 3.25% | 333,852 |
| Aug 1, 2025 | 171.50 | 171.90 | 168.80 | 169.20 | - | -0.12% | 71,370 |
| Jul 31, 2025 | 168.10 | 169.90 | 167.30 | 169.40 | - | 0.89% | 100,887 |
| Jul 30, 2025 | 167.00 | 169.80 | 165.90 | 167.90 | - | 0.84% | 70,759 |
| Jul 29, 2025 | 168.80 | 170.10 | 166.40 | 166.50 | - | -1.25% | 56,923 |
| Jul 28, 2025 | 169.70 | 172.00 | 168.00 | 168.60 | - | -0.47% | 56,477 |
| Jul 25, 2025 | 170.60 | 172.70 | 168.50 | 169.40 | - | -0.70% | 41,593 |
| Jul 24, 2025 | 169.50 | 171.90 | 169.30 | 170.60 | - | 0.77% | 58,195 |
| Jul 23, 2025 | 173.60 | 175.20 | 168.40 | 169.30 | - | -2.42% | 120,771 |
| Jul 22, 2025 | 168.90 | 174.20 | 168.40 | 173.50 | - | 2.72% | 175,831 |
| Jul 21, 2025 | 166.60 | 169.90 | 166.00 | 168.90 | - | 1.38% | 59,605 |
| Jul 18, 2025 | 165.90 | 166.70 | 164.00 | 166.60 | - | 0.42% | 62,801 |
| Jul 17, 2025 | 164.60 | 167.10 | 164.00 | 165.90 | - | 1.22% | 73,106 |
| Jul 16, 2025 | 163.00 | 166.10 | 159.80 | 163.90 | - | 0.68% | 91,818 |
| Jul 14, 2025 | 165.00 | 166.00 | 161.80 | 162.80 | - | -1.21% | 48,482 |
| Jul 11, 2025 | 165.50 | 168.90 | 164.50 | 164.80 | - | -0.36% | 44,427 |
| Jul 10, 2025 | 168.90 | 171.60 | 165.10 | 165.40 | - | -2.07% | 118,421 |
| Jul 9, 2025 | 168.10 | 170.20 | 163.30 | 168.90 | - | 0.78% | 91,810 |
| Jul 8, 2025 | 163.00 | 170.60 | 162.00 | 167.60 | - | 2.70% | 150,969 |
| Jul 7, 2025 | 166.90 | 166.90 | 162.80 | 163.20 | - | -2.68% | 83,783 |
| Jul 4, 2025 | 162.30 | 175.10 | 161.90 | 167.70 | - | 3.39% | 311,435 |
| Jul 3, 2025 | 162.00 | 165.00 | 157.90 | 162.20 | - | 0.50% | 136,554 |
| Jul 2, 2025 | 160.10 | 173.90 | 158.50 | 161.40 | - | 2.09% | 851,717 |
| Jul 1, 2025 | 144.60 | 158.10 | 143.50 | 158.10 | - | 9.94% | 247,443 |
| Jun 30, 2025 | 141.80 | 144.30 | 140.50 | 143.80 | - | 1.63% | 75,244 |
| Jun 27, 2025 | 143.20 | 143.30 | 138.60 | 141.50 | - | 0.86% | 43,290 |
| Jun 26, 2025 | 140.30 | 144.90 | 140.00 | 140.30 | - | 0.07% | 63,630 |
| Jun 25, 2025 | 142.10 | 142.80 | 140.10 | 140.20 | - | -0.50% | 31,400 |