Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 218.20
-5.90 (-2.63%)
Last updated: May 12, 2026, 3:57 PM GMT+3
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 216.20 | 226.00 | 216.20 | 224.10 | 224.10 | 4.33% | 242,048 |
| May 8, 2026 | 211.00 | 215.70 | 209.00 | 214.80 | 214.80 | 1.80% | 93,266 |
| May 7, 2026 | 213.40 | 213.40 | 208.30 | 211.00 | 211.00 | 0.52% | 56,962 |
| May 6, 2026 | 208.00 | 215.20 | 208.00 | 209.90 | 209.90 | 0.96% | 150,291 |
| May 5, 2026 | 207.00 | 212.10 | 204.40 | 207.90 | 207.90 | 1.27% | 168,497 |
| May 4, 2026 | 196.70 | 207.30 | 194.00 | 205.30 | 205.30 | 4.37% | 133,685 |
| Apr 30, 2026 | 194.00 | 197.90 | 192.00 | 196.70 | 196.70 | 1.39% | 44,970 |
| Apr 29, 2026 | 194.40 | 196.90 | 192.00 | 194.00 | 194.00 | -0.10% | 47,268 |
| Apr 28, 2026 | 198.30 | 200.20 | 193.40 | 194.20 | 194.20 | -2.07% | 58,471 |
| Apr 27, 2026 | 197.20 | 202.90 | 197.20 | 198.30 | 198.30 | 0.56% | 47,722 |
| Apr 24, 2026 | 203.00 | 203.00 | 194.80 | 197.20 | 197.20 | -2.09% | 51,710 |
| Apr 22, 2026 | 202.10 | 203.90 | 198.70 | 201.40 | 201.40 | -0.10% | 51,263 |
| Apr 21, 2026 | 202.40 | 205.50 | 200.50 | 201.60 | 201.60 | 0.05% | 73,660 |
| Apr 20, 2026 | 204.50 | 204.50 | 201.00 | 201.50 | 201.50 | -1.80% | 50,318 |
| Apr 17, 2026 | 201.80 | 206.90 | 201.00 | 205.20 | 205.20 | 2.14% | 96,615 |
| Apr 16, 2026 | 202.70 | 204.50 | 192.60 | 200.90 | 200.90 | -0.74% | 81,379 |
| Apr 15, 2026 | 202.70 | 204.00 | 201.10 | 202.40 | 202.40 | 0.65% | 54,585 |
| Apr 14, 2026 | 200.00 | 202.60 | 199.00 | 201.10 | 201.10 | 0.70% | 62,635 |
| Apr 13, 2026 | 201.00 | 201.00 | 197.00 | 199.70 | 199.70 | -1.04% | 64,197 |
| Apr 10, 2026 | 199.60 | 205.20 | 199.60 | 201.80 | 201.80 | 1.25% | 77,456 |
| Apr 9, 2026 | 200.00 | 204.20 | 199.10 | 199.30 | 199.30 | -0.85% | 38,509 |
| Apr 8, 2026 | 196.70 | 202.90 | 196.70 | 201.00 | 201.00 | 2.81% | 53,929 |
| Apr 7, 2026 | 202.20 | 202.20 | 193.90 | 195.50 | 195.50 | -3.31% | 60,801 |
| Apr 6, 2026 | 199.00 | 202.70 | 198.80 | 202.20 | 202.20 | 1.61% | 58,249 |
| Apr 3, 2026 | 191.70 | 199.00 | 191.30 | 199.00 | 199.00 | 3.81% | 88,690 |
| Apr 2, 2026 | 185.00 | 197.00 | 184.50 | 191.70 | 191.70 | 1.21% | 85,401 |
| Apr 1, 2026 | 184.00 | 191.30 | 184.00 | 189.40 | 189.40 | 3.16% | 78,473 |
| Mar 31, 2026 | 179.60 | 184.90 | 179.60 | 183.60 | 183.60 | 2.40% | 60,692 |
| Mar 30, 2026 | 181.70 | 183.80 | 179.10 | 179.30 | 179.30 | -0.88% | 74,107 |
| Mar 27, 2026 | 183.10 | 185.20 | 177.30 | 180.90 | 180.90 | -0.93% | 50,037 |
| Mar 26, 2026 | 182.90 | 184.20 | 179.60 | 182.60 | 182.60 | 0.83% | 56,057 |
| Mar 25, 2026 | 182.10 | 184.30 | 180.80 | 181.10 | 181.10 | 0.17% | 45,735 |
| Mar 24, 2026 | 181.50 | 189.00 | 180.70 | 180.80 | 180.80 | -0.39% | 77,381 |
| Mar 23, 2026 | 182.70 | 185.00 | 177.40 | 181.50 | 181.50 | -0.82% | 82,246 |
| Mar 19, 2026 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.13% | 18,858 |
| Mar 18, 2026 | 180.20 | 188.40 | 179.10 | 185.10 | 185.10 | 2.72% | 118,875 |
| Mar 17, 2026 | 175.20 | 183.40 | 174.50 | 180.20 | 180.20 | 4.16% | 94,006 |
| Mar 16, 2026 | 174.00 | 177.10 | 172.30 | 173.00 | 173.00 | -0.57% | 47,660 |
| Mar 13, 2026 | 173.20 | 174.50 | 170.00 | 174.00 | 174.00 | 0.06% | 86,678 |
| Mar 12, 2026 | 174.40 | 176.40 | 172.70 | 173.90 | 173.90 | -0.29% | 54,108 |
| Mar 11, 2026 | 181.70 | 181.70 | 172.80 | 174.40 | 174.40 | -3.11% | 83,017 |
| Mar 10, 2026 | 180.30 | 184.90 | 178.00 | 180.00 | 180.00 | 1.52% | 55,428 |
| Mar 9, 2026 | 175.70 | 179.50 | 174.50 | 177.30 | 177.30 | 0.23% | 64,477 |
| Mar 6, 2026 | 175.20 | 179.50 | 174.20 | 176.90 | 176.90 | 0.97% | 81,432 |
| Mar 5, 2026 | 168.70 | 178.60 | 168.70 | 175.20 | 175.20 | 3.36% | 76,499 |
| Mar 4, 2026 | 168.20 | 172.10 | 168.20 | 169.50 | 169.50 | 0.89% | 56,653 |
| Mar 3, 2026 | 163.90 | 175.70 | 163.90 | 168.00 | 168.00 | -1.29% | 82,864 |
| Mar 2, 2026 | 166.00 | 173.50 | 162.90 | 170.20 | 170.20 | -4.06% | 89,647 |
| Feb 27, 2026 | 179.80 | 181.80 | 175.80 | 177.40 | 177.40 | -1.33% | 71,997 |
| Feb 26, 2026 | 179.20 | 183.00 | 175.00 | 179.80 | 179.80 | 0.33% | 113,711 |