Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey · Delayed Price · Currency is TRY 145.60
+1.90 (1.32%)
At close: Sep 4, 2026
IST:ERBOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 156.90 | 157.00 | 154.70 | 154.80 | 154.80 | -0.77% | 40,083 |
| Aug 5, 2026 | 156.40 | 157.30 | 154.30 | 156.00 | 156.00 | 0.06% | 36,382 |
| Aug 4, 2026 | 153.70 | 156.60 | 153.70 | 155.90 | 155.90 | 1.43% | 35,627 |
| Aug 3, 2026 | 154.00 | 157.30 | 152.60 | 153.70 | 153.70 | - | 53,813 |
| Jul 31, 2026 | 154.00 | 155.40 | 150.80 | 153.70 | 153.70 | -0.13% | 34,859 |
| Jul 30, 2026 | 156.00 | 157.80 | 153.80 | 153.90 | 153.90 | -1.35% | 56,590 |
| Jul 29, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 44,574 |
| Jul 28, 2026 | 161.20 | 163.00 | 159.50 | 160.00 | 160.00 | -0.62% | 54,052 |
| Jul 27, 2026 | 166.00 | 167.80 | 160.10 | 161.00 | 161.00 | -2.31% | 89,193 |
| Jul 24, 2026 | 170.70 | 171.00 | 164.20 | 164.80 | 164.80 | -2.20% | 85,797 |
| Jul 23, 2026 | 165.80 | 171.80 | 165.00 | 168.50 | 168.50 | 1.57% | 131,736 |
| Jul 22, 2026 | 165.70 | 167.50 | 164.70 | 165.90 | 165.90 | 0.12% | 61,235 |
| Jul 21, 2026 | 168.10 | 170.70 | 164.00 | 165.70 | 165.70 | -1.37% | 48,203 |
| Jul 20, 2026 | 165.10 | 170.00 | 164.70 | 168.00 | 168.00 | 1.76% | 49,588 |
| Jul 17, 2026 | 166.00 | 168.30 | 163.00 | 165.10 | 165.10 | - | 47,178 |
| 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 |