Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 168.80
-2.70 (-1.57%)
At close: Jun 26, 2026
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |