Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 183.40
+0.90 (0.49%)
At close: Dec 5, 2025
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 181.50 | 183.50 | 180.10 | 180.50 | 180.50 | -0.55% | 34,124 |
| Nov 27, 2025 | 182.50 | 185.60 | 180.50 | 181.50 | 181.50 | -0.33% | 49,788 |
| Nov 26, 2025 | 186.80 | 188.00 | 181.90 | 182.10 | 182.10 | -1.46% | 61,242 |
| Nov 25, 2025 | 191.90 | 196.90 | 184.10 | 184.80 | 184.80 | -2.33% | 131,187 |
| Nov 24, 2025 | 184.60 | 196.20 | 184.20 | 189.20 | 189.20 | 1.94% | 207,974 |
| Nov 21, 2025 | 199.00 | 201.00 | 185.30 | 185.60 | 185.60 | -6.22% | 270,458 |
| Nov 20, 2025 | 192.40 | 205.00 | 192.20 | 197.90 | 197.90 | 3.83% | 461,052 |
| Nov 19, 2025 | 192.00 | 194.20 | 190.30 | 190.60 | 190.60 | -0.37% | 77,879 |
| Nov 18, 2025 | 191.00 | 193.00 | 187.50 | 191.30 | 191.30 | 1.16% | 88,004 |
| Nov 17, 2025 | 188.70 | 189.80 | 186.30 | 189.10 | 189.10 | 0.91% | 102,375 |
| Nov 14, 2025 | 184.00 | 187.40 | 180.20 | 187.40 | 187.40 | 2.35% | 85,940 |
| Nov 13, 2025 | 186.20 | 189.40 | 183.10 | 183.10 | 183.10 | -1.56% | 67,821 |
| Nov 12, 2025 | 196.00 | 196.90 | 186.00 | 186.00 | 186.00 | -5.10% | 69,897 |
| Nov 11, 2025 | 202.50 | 202.60 | 188.00 | 196.00 | 196.00 | -2.24% | 97,890 |
| Nov 10, 2025 | 196.60 | 202.80 | 195.60 | 200.50 | 200.50 | 1.98% | 113,791 |
| Nov 7, 2025 | 196.10 | 198.90 | 194.90 | 196.60 | 196.60 | 0.25% | 53,455 |
| Nov 6, 2025 | 200.20 | 201.00 | 196.10 | 196.10 | 196.10 | -1.56% | 38,997 |
| Nov 5, 2025 | 197.20 | 200.50 | 190.00 | 199.20 | 199.20 | 1.01% | 72,349 |
| Nov 4, 2025 | 202.50 | 204.90 | 193.00 | 197.20 | 197.20 | -2.38% | 107,903 |
| Nov 3, 2025 | 195.40 | 204.40 | 195.10 | 202.00 | 202.00 | 3.86% | 101,989 |
| Oct 31, 2025 | 192.20 | 195.20 | 190.50 | 194.50 | 194.50 | 2.26% | 82,299 |
| Oct 30, 2025 | 187.90 | 192.50 | 185.80 | 190.20 | 190.20 | 2.59% | 70,970 |
| Oct 28, 2025 | 187.20 | 189.90 | 184.60 | 185.40 | 185.40 | -0.86% | 24,146 |
| Oct 27, 2025 | 189.00 | 191.40 | 187.00 | 187.00 | 187.00 | -1.06% | 57,446 |
| Oct 24, 2025 | 183.90 | 189.50 | 181.20 | 189.00 | 189.00 | 3.85% | 74,064 |
| Oct 23, 2025 | 182.90 | 185.30 | 181.50 | 182.00 | 182.00 | -0.27% | 35,277 |
| Oct 22, 2025 | 183.50 | 187.00 | 181.30 | 182.50 | 182.50 | -0.33% | 63,323 |
| Oct 21, 2025 | 181.80 | 186.40 | 180.40 | 183.10 | 183.10 | 1.50% | 70,548 |
| Oct 20, 2025 | 180.00 | 182.20 | 177.50 | 180.40 | 180.40 | 0.89% | 66,625 |
| Oct 17, 2025 | 179.30 | 183.50 | 175.80 | 178.80 | 178.80 | -0.17% | 71,984 |
| Oct 16, 2025 | 182.70 | 187.20 | 179.10 | 179.10 | 179.10 | -1.05% | 69,240 |
| Oct 15, 2025 | 177.40 | 184.00 | 177.40 | 181.00 | 181.00 | 2.49% | 69,553 |
| Oct 14, 2025 | 178.00 | 183.70 | 175.60 | 176.60 | 176.60 | -0.79% | 64,753 |
| Oct 13, 2025 | 182.50 | 183.00 | 176.00 | 178.00 | 178.00 | -2.31% | 49,230 |
| Oct 10, 2025 | 182.50 | 185.10 | 181.30 | 182.20 | 182.20 | -0.16% | 28,317 |
| Oct 9, 2025 | 182.50 | 185.20 | 181.40 | 182.50 | 182.50 | 0.05% | 32,129 |
| 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 |