Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 164.40
-0.70 (-0.42%)
Last updated: Jul 17, 2026, 4:03 PM GMT+3
IST:ERBOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 163.00 | 165.70 | 163.00 | 165.10 | 165.10 | 1.29% | 76,910 |
| Jul 14, 2026 | 162.80 | 172.90 | 162.70 | 163.00 | 163.00 | 0.56% | 272,703 |
| Jul 13, 2026 | 168.80 | 168.90 | 162.10 | 162.10 | 162.10 | -4.03% | 53,279 |
| Jul 10, 2026 | 168.20 | 169.90 | 167.30 | 168.90 | 168.90 | 0.48% | 57,799 |
| Jul 9, 2026 | 171.20 | 171.40 | 167.70 | 168.10 | 168.10 | -1.12% | 88,094 |
| Jul 8, 2026 | 174.30 | 176.00 | 168.10 | 170.00 | 170.00 | -1.51% | 113,592 |
| Jul 7, 2026 | 173.00 | 174.50 | 167.90 | 172.60 | 172.60 | 0.29% | 96,254 |
| Jul 6, 2026 | 181.90 | 184.50 | 171.30 | 172.10 | 172.10 | -2.77% | 205,414 |
| Jul 3, 2026 | 194.70 | 197.10 | 176.20 | 177.00 | 177.00 | -6.20% | 544,988 |
| Jul 2, 2026 | 172.90 | 188.70 | 172.90 | 188.70 | 188.70 | 9.97% | 96,629 |
| Jul 1, 2026 | 168.40 | 173.10 | 168.20 | 171.60 | 171.60 | 1.90% | 49,311 |
| Jun 30, 2026 | 170.90 | 173.30 | 167.50 | 168.40 | 168.40 | -1.41% | 52,458 |
| Jun 29, 2026 | 169.00 | 173.40 | 169.00 | 170.80 | 170.80 | 1.18% | 43,048 |
| Jun 26, 2026 | 174.00 | 174.00 | 167.00 | 168.80 | 168.80 | -1.57% | 42,209 |
| Jun 25, 2026 | 176.90 | 178.00 | 171.20 | 171.50 | 171.50 | -2.72% | 75,007 |
| Jun 24, 2026 | 179.90 | 180.50 | 176.20 | 176.30 | 176.30 | -2.00% | 35,868 |
| Jun 23, 2026 | 181.30 | 181.80 | 179.50 | 179.90 | 179.90 | -0.77% | 29,349 |
| Jun 22, 2026 | 183.10 | 184.70 | 181.00 | 181.30 | 181.30 | -0.77% | 38,263 |
| Jun 19, 2026 | 184.30 | 184.30 | 181.80 | 182.70 | 182.70 | -0.60% | 22,243 |
| Jun 18, 2026 | 182.00 | 185.00 | 181.30 | 183.80 | 183.80 | 1.21% | 41,563 |
| Jun 17, 2026 | 188.20 | 190.10 | 181.60 | 181.60 | 181.60 | -3.51% | 100,075 |
| Jun 16, 2026 | 192.30 | 192.80 | 188.00 | 188.20 | 188.20 | -0.90% | 29,483 |
| Jun 15, 2026 | 186.60 | 190.90 | 186.60 | 189.90 | 189.90 | 2.87% | 43,900 |
| Jun 12, 2026 | 182.00 | 187.00 | 182.00 | 184.60 | 184.60 | 1.93% | 55,327 |
| Jun 11, 2026 | 186.00 | 188.70 | 179.70 | 181.10 | 181.10 | -2.63% | 77,251 |
| Jun 10, 2026 | 187.30 | 200.90 | 184.40 | 186.00 | 186.00 | -0.59% | 168,258 |
| Jun 9, 2026 | 190.50 | 193.40 | 186.10 | 187.10 | 187.10 | -1.78% | 41,267 |
| Jun 8, 2026 | 192.90 | 193.10 | 189.50 | 190.50 | 190.50 | -1.24% | 25,527 |
| Jun 5, 2026 | 194.10 | 196.20 | 190.90 | 192.90 | 192.90 | -0.62% | 29,572 |
| Jun 4, 2026 | 198.00 | 200.80 | 192.90 | 194.10 | 194.10 | -1.97% | 40,690 |
| Jun 3, 2026 | 199.80 | 202.30 | 196.20 | 198.00 | 198.00 | -0.90% | 65,420 |
| 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 |