Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 198.00
-1.80 (-0.90%)
At close: Jun 3, 2026
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 199.00 | 202.30 | 197.90 | 198.90 | - | -0.45% | 10,717 |
| Jun 2, 2026 | 202.50 | 202.50 | 193.70 | 199.80 | 199.80 | 1.63% | 108,757 |
| Jun 1, 2026 | 189.20 | 203.00 | 189.20 | 196.60 | 196.60 | 3.97% | 151,053 |
| May 26, 2026 | 188.50 | 190.20 | 183.70 | 189.10 | 189.10 | 2.33% | 37,853 |
| May 25, 2026 | 183.20 | 188.70 | 183.20 | 184.80 | 184.80 | 0.93% | 50,533 |
| May 22, 2026 | 177.50 | 186.60 | 175.60 | 183.10 | 183.10 | 3.15% | 80,079 |
| May 21, 2026 | 187.70 | 190.00 | 177.50 | 177.50 | 177.50 | -5.08% | 52,487 |
| May 20, 2026 | 195.40 | 195.40 | 187.00 | 187.00 | 187.00 | -3.01% | 58,202 |
| May 18, 2026 | 203.00 | 203.10 | 195.40 | 195.50 | 192.80 | -3.88% | 86,820 |
| May 15, 2026 | 205.00 | 211.90 | 201.80 | 203.40 | 200.59 | -1.50% | 85,299 |
| May 14, 2026 | 205.30 | 210.40 | 200.20 | 206.50 | 203.65 | 0.58% | 77,142 |
| May 13, 2026 | 212.80 | 213.70 | 202.60 | 205.30 | 202.46 | -3.48% | 127,921 |
| May 12, 2026 | 217.90 | 226.00 | 212.70 | 212.70 | 209.76 | -5.09% | 231,313 |
| May 11, 2026 | 216.20 | 226.00 | 216.20 | 224.10 | 221.01 | 4.33% | 242,048 |
| May 8, 2026 | 211.00 | 215.70 | 209.00 | 214.80 | 211.83 | 1.80% | 93,266 |
| May 7, 2026 | 213.40 | 213.40 | 208.30 | 211.00 | 208.09 | 0.52% | 56,962 |
| May 6, 2026 | 208.00 | 215.20 | 208.00 | 209.90 | 207.00 | 0.96% | 150,291 |
| May 5, 2026 | 207.00 | 212.10 | 204.40 | 207.90 | 205.03 | 1.27% | 168,497 |
| May 4, 2026 | 196.70 | 207.30 | 194.00 | 205.30 | 202.46 | 4.37% | 133,685 |
| Apr 30, 2026 | 194.00 | 197.90 | 192.00 | 196.70 | 193.98 | 1.39% | 44,970 |
| Apr 29, 2026 | 194.40 | 196.90 | 192.00 | 194.00 | 191.32 | -0.10% | 47,268 |
| Apr 28, 2026 | 198.30 | 200.20 | 193.40 | 194.20 | 191.52 | -2.07% | 58,471 |
| Apr 27, 2026 | 197.20 | 202.90 | 197.20 | 198.30 | 195.56 | 0.56% | 47,722 |
| Apr 24, 2026 | 203.00 | 203.00 | 194.80 | 197.20 | 194.48 | -2.09% | 51,710 |
| Apr 22, 2026 | 202.10 | 203.90 | 198.70 | 201.40 | 198.62 | -0.10% | 51,263 |
| Apr 21, 2026 | 202.40 | 205.50 | 200.50 | 201.60 | 198.82 | 0.05% | 73,660 |
| Apr 20, 2026 | 204.50 | 204.50 | 201.00 | 201.50 | 198.72 | -1.80% | 50,318 |
| Apr 17, 2026 | 201.80 | 206.90 | 201.00 | 205.20 | 202.37 | 2.14% | 96,615 |
| Apr 16, 2026 | 202.70 | 204.50 | 192.60 | 200.90 | 198.13 | -0.74% | 81,379 |
| Apr 15, 2026 | 202.70 | 204.00 | 201.10 | 202.40 | 199.60 | 0.65% | 54,585 |
| Apr 14, 2026 | 200.00 | 202.60 | 199.00 | 201.10 | 198.32 | 0.70% | 62,635 |
| Apr 13, 2026 | 201.00 | 201.00 | 197.00 | 199.70 | 196.94 | -1.04% | 64,197 |
| Apr 10, 2026 | 199.60 | 205.20 | 199.60 | 201.80 | 199.01 | 1.25% | 77,456 |
| Apr 9, 2026 | 200.00 | 204.20 | 199.10 | 199.30 | 196.55 | -0.85% | 38,509 |
| Apr 8, 2026 | 196.70 | 202.90 | 196.70 | 201.00 | 198.22 | 2.81% | 53,929 |
| Apr 7, 2026 | 202.20 | 202.20 | 193.90 | 195.50 | 192.80 | -3.31% | 60,801 |
| Apr 6, 2026 | 199.00 | 202.70 | 198.80 | 202.20 | 199.41 | 1.61% | 58,249 |
| Apr 3, 2026 | 191.70 | 199.00 | 191.30 | 199.00 | 196.25 | 3.81% | 88,690 |
| Apr 2, 2026 | 185.00 | 197.00 | 184.50 | 191.70 | 189.05 | 1.21% | 85,401 |
| Apr 1, 2026 | 184.00 | 191.30 | 184.00 | 189.40 | 186.78 | 3.16% | 78,473 |
| Mar 31, 2026 | 179.60 | 184.90 | 179.60 | 183.60 | 181.06 | 2.40% | 60,692 |
| Mar 30, 2026 | 181.70 | 183.80 | 179.10 | 179.30 | 176.82 | -0.88% | 74,107 |
| Mar 27, 2026 | 183.10 | 185.20 | 177.30 | 180.90 | 178.40 | -0.93% | 50,037 |
| Mar 26, 2026 | 182.90 | 184.20 | 179.60 | 182.60 | 180.08 | 0.83% | 56,057 |
| Mar 25, 2026 | 182.10 | 184.30 | 180.80 | 181.10 | 178.60 | 0.17% | 45,735 |
| Mar 24, 2026 | 181.50 | 189.00 | 180.70 | 180.80 | 178.30 | -0.39% | 77,381 |
| Mar 23, 2026 | 182.70 | 185.00 | 177.40 | 181.50 | 178.99 | -0.82% | 82,246 |
| Mar 19, 2026 | 185.00 | 187.00 | 183.00 | 183.00 | 180.47 | -1.13% | 18,858 |
| Mar 18, 2026 | 180.20 | 188.40 | 179.10 | 185.10 | 182.54 | 2.72% | 118,875 |
| Mar 17, 2026 | 175.20 | 183.40 | 174.50 | 180.20 | 177.71 | 4.16% | 94,006 |