Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 108.00
-0.50 (-0.46%)
At close: Oct 15, 2026
IST:ERBOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 110.80 | 111.80 | 105.60 | 108.00 | 108.00 | -0.46% | 42,725 |
| Oct 14, 2026 | 112.60 | 113.10 | 108.00 | 108.50 | 108.50 | -3.64% | 33,256 |
| Oct 13, 2026 | 117.40 | 117.40 | 112.40 | 112.60 | 112.60 | -2.09% | 47,240 |
| Oct 12, 2026 | 116.50 | 119.00 | 114.20 | 115.00 | 115.00 | -0.86% | 32,561 |
| Oct 9, 2026 | 114.70 | 118.20 | 114.70 | 116.00 | 116.00 | 1.13% | 23,117 |
| Oct 8, 2026 | 114.10 | 115.90 | 111.10 | 114.70 | 114.70 | 0.61% | 40,138 |
| Oct 7, 2026 | 117.20 | 117.30 | 113.40 | 114.00 | 114.00 | -2.15% | 28,068 |
| Oct 6, 2026 | 118.20 | 119.00 | 116.20 | 116.50 | 116.50 | -1.35% | 31,068 |
| Oct 5, 2026 | 123.20 | 123.20 | 117.50 | 118.10 | 118.10 | -1.17% | 45,726 |
| Oct 2, 2026 | 119.70 | 123.50 | 116.10 | 119.50 | 119.50 | 0.08% | 43,911 |
| Oct 1, 2026 | 115.20 | 119.40 | 115.20 | 119.40 | 119.40 | 2.67% | 73,258 |
| Sep 30, 2026 | 114.50 | 116.90 | 114.00 | 116.30 | 116.30 | 0.69% | 54,277 |
| Sep 29, 2026 | 114.80 | 116.90 | 113.50 | 115.50 | 115.50 | 0.87% | 26,202 |
| Sep 28, 2026 | 117.10 | 118.90 | 112.90 | 114.50 | 114.50 | -2.88% | 82,536 |
| Sep 25, 2026 | 122.10 | 123.90 | 117.90 | 117.90 | 117.90 | -3.52% | 3,931,358 |
| Sep 24, 2026 | 125.00 | 128.10 | 119.30 | 122.20 | 122.20 | -3.40% | 52,502 |
| Sep 23, 2026 | 125.40 | 128.90 | 123.50 | 126.50 | 126.50 | 1.44% | 48,828 |
| Sep 22, 2026 | 122.10 | 126.90 | 122.10 | 124.70 | 124.70 | 0.81% | 24,590 |
| Sep 21, 2026 | 120.10 | 124.50 | 119.70 | 123.70 | 123.70 | -1.04% | 70,386 |
| Sep 18, 2026 | 138.80 | 138.80 | 125.00 | 125.00 | 125.00 | -9.94% | 103,066 |
| Sep 17, 2026 | 139.90 | 146.00 | 135.90 | 138.80 | 138.80 | -0.86% | 71,365 |
| Sep 16, 2026 | 143.80 | 145.00 | 136.00 | 140.00 | 140.00 | -2.51% | 57,398 |
| Sep 15, 2026 | 146.90 | 146.90 | 142.90 | 143.60 | 143.60 | -1.24% | 38,842 |
| Sep 14, 2026 | 147.60 | 147.60 | 141.10 | 145.40 | 145.40 | -1.49% | 20,793 |
| Sep 11, 2026 | 148.50 | 148.90 | 146.70 | 147.60 | 147.60 | -0.54% | 22,503 |
| Sep 10, 2026 | 149.30 | 150.10 | 147.30 | 148.40 | 148.40 | -0.60% | 25,941 |
| Sep 9, 2026 | 149.10 | 152.00 | 148.10 | 149.30 | 149.30 | 0.61% | 89,844 |
| Sep 8, 2026 | 147.30 | 149.70 | 143.50 | 148.40 | 148.40 | 0.75% | 57,174 |
| Sep 7, 2026 | 146.10 | 148.00 | 145.40 | 147.30 | 147.30 | 1.17% | 27,388 |
| Sep 4, 2026 | 143.70 | 145.80 | 143.30 | 145.60 | 145.60 | 1.32% | 53,917 |
| Sep 3, 2026 | 146.00 | 146.00 | 142.50 | 143.70 | 143.70 | -0.90% | 48,746 |
| Sep 2, 2026 | 147.60 | 147.60 | 143.80 | 145.00 | 145.00 | -1.76% | 61,654 |
| Sep 1, 2026 | 150.70 | 150.70 | 146.00 | 147.60 | 147.60 | -1.27% | 49,774 |
| Aug 31, 2026 | 152.30 | 152.30 | 148.20 | 149.50 | 149.50 | -1.84% | 61,905 |
| Aug 28, 2026 | 151.80 | 153.50 | 151.70 | 152.30 | 152.30 | 0.33% | 49,402 |
| Aug 27, 2026 | 154.90 | 155.00 | 151.70 | 151.80 | 151.80 | -0.85% | 47,924 |
| Aug 26, 2026 | 153.90 | 155.40 | 152.10 | 153.10 | 153.10 | -0.20% | 51,027 |
| Aug 25, 2026 | 154.90 | 156.70 | 152.90 | 153.40 | 153.40 | -0.84% | 62,167 |
| Aug 24, 2026 | 155.00 | 158.50 | 153.70 | 154.70 | 154.70 | 0.06% | 66,595 |
| Aug 21, 2026 | 152.00 | 155.10 | 152.00 | 154.60 | 154.60 | 1.71% | 38,572 |
| Aug 20, 2026 | 154.40 | 155.40 | 150.90 | 152.00 | 152.00 | -1.11% | 65,169 |
| Aug 19, 2026 | 151.20 | 153.70 | 150.70 | 153.70 | 153.70 | 1.65% | 53,596 |
| Aug 18, 2026 | 153.90 | 153.90 | 150.40 | 151.20 | 151.20 | -1.75% | 47,850 |
| Aug 17, 2026 | 153.90 | 155.70 | 152.40 | 153.90 | 153.90 | - | 58,544 |
| Aug 14, 2026 | 149.90 | 154.20 | 149.90 | 153.90 | 153.90 | 2.74% | 90,213 |
| Aug 13, 2026 | 152.40 | 153.70 | 149.50 | 149.80 | 149.80 | -1.64% | 102,574 |
| Aug 12, 2026 | 153.30 | 153.80 | 152.20 | 152.30 | 152.30 | -0.98% | 43,633 |
| Aug 11, 2026 | 156.60 | 157.90 | 152.80 | 153.80 | 153.80 | -2.04% | 55,908 |
| Aug 10, 2026 | 155.50 | 160.90 | 155.50 | 157.00 | 157.00 | 0.96% | 76,327 |
| Aug 7, 2026 | 154.00 | 156.50 | 154.00 | 155.50 | 155.50 | 0.45% | 31,733 |