Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 293.75
+3.75 (1.29%)
Aug 28, 2025, 5:46 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 295.50 | 297.75 | 286.50 | 290.00 | 290.00 | -1.69% | 2,071,447 |
| Aug 26, 2025 | 293.00 | 299.50 | 293.00 | 295.00 | 295.00 | 0.94% | 2,210,780 |
| Aug 25, 2025 | 290.00 | 300.75 | 287.00 | 292.25 | 292.25 | 2.27% | 3,953,794 |
| Aug 22, 2025 | 285.75 | 290.50 | 284.25 | 285.75 | 285.75 | 0.44% | 2,301,493 |
| Aug 21, 2025 | 273.75 | 288.50 | 273.00 | 284.50 | 284.50 | 4.50% | 5,190,543 |
| Aug 20, 2025 | 270.50 | 274.25 | 269.75 | 272.25 | 272.25 | 0.74% | 2,263,282 |
| Aug 19, 2025 | 277.00 | 279.50 | 270.25 | 270.25 | 270.25 | -2.44% | 4,185,364 |
| Aug 18, 2025 | 277.00 | 279.00 | 268.50 | 277.00 | 277.00 | 1.09% | 4,165,839 |
| Aug 15, 2025 | 271.75 | 277.50 | 269.25 | 274.00 | 274.00 | 1.29% | 2,410,353 |
| Aug 14, 2025 | 274.00 | 274.00 | 268.25 | 270.50 | 270.50 | -0.82% | 2,056,951 |
| Aug 13, 2025 | 271.00 | 273.25 | 268.25 | 272.75 | 272.75 | 1.11% | 1,725,881 |
| Aug 12, 2025 | 269.25 | 274.00 | 266.50 | 269.75 | 269.75 | 0.65% | 1,726,365 |
| Aug 11, 2025 | 266.25 | 272.50 | 265.00 | 268.00 | 268.00 | 1.32% | 1,850,764 |
| Aug 8, 2025 | 265.25 | 266.75 | 264.00 | 264.50 | 264.50 | -0.19% | 1,346,456 |
| Aug 7, 2025 | 269.25 | 277.25 | 264.25 | 265.00 | 265.00 | 0.57% | 3,599,175 |
| Aug 6, 2025 | 265.00 | 266.75 | 263.25 | 263.50 | 263.50 | 0.19% | 1,769,962 |
| Aug 5, 2025 | 269.25 | 269.75 | 263.00 | 263.00 | 263.00 | -1.87% | 2,669,434 |
| Aug 4, 2025 | 257.25 | 270.00 | 255.75 | 268.00 | 268.00 | 5.10% | 2,874,898 |
| Aug 1, 2025 | 249.70 | 256.25 | 247.40 | 255.00 | 255.00 | 2.53% | 2,423,478 |
| Jul 31, 2025 | 249.70 | 250.50 | 246.50 | 248.70 | 248.70 | 0.08% | 2,192,667 |
| Jul 30, 2025 | 246.50 | 249.90 | 244.20 | 248.50 | 248.50 | 1.18% | 2,543,322 |
| Jul 29, 2025 | 251.75 | 253.00 | 245.30 | 245.60 | 245.60 | -2.25% | 1,966,507 |
| Jul 28, 2025 | 254.50 | 255.00 | 250.00 | 251.25 | 251.25 | -0.99% | 1,222,357 |
| Jul 25, 2025 | 257.25 | 257.75 | 252.25 | 253.75 | 253.75 | -1.17% | 1,257,208 |
| Jul 24, 2025 | 254.50 | 259.75 | 251.75 | 256.75 | 256.75 | 1.28% | 2,184,166 |
| Jul 23, 2025 | 254.50 | 258.75 | 251.75 | 253.50 | 253.50 | - | 1,837,206 |
| Jul 22, 2025 | 252.75 | 255.75 | 250.75 | 253.50 | 253.50 | 0.70% | 1,648,051 |
| Jul 21, 2025 | 243.10 | 253.50 | 243.00 | 251.75 | 251.75 | 4.07% | 2,871,386 |
| Jul 18, 2025 | 249.00 | 249.10 | 241.50 | 241.90 | 241.90 | -2.38% | 2,421,831 |
| Jul 17, 2025 | 238.50 | 249.60 | 238.50 | 247.80 | 247.80 | 4.56% | 4,649,573 |
| Jul 16, 2025 | 239.50 | 241.90 | 235.20 | 237.00 | 237.00 | -1.25% | 2,482,903 |
| Jul 14, 2025 | 239.00 | 241.70 | 235.40 | 240.00 | 240.00 | 0.17% | 2,859,615 |
| Jul 11, 2025 | 244.90 | 245.00 | 238.30 | 239.60 | 239.60 | -1.36% | 2,780,736 |
| Jul 10, 2025 | 237.00 | 242.90 | 236.50 | 242.90 | 242.90 | 3.41% | 3,817,242 |
| Jul 9, 2025 | 235.80 | 237.90 | 234.20 | 234.90 | 234.90 | -0.04% | 2,431,843 |
| Jul 8, 2025 | 235.50 | 237.80 | 233.20 | 235.00 | 235.00 | 0.21% | 2,640,140 |
| Jul 7, 2025 | 238.30 | 239.60 | 233.00 | 234.50 | 234.50 | -3.14% | 4,054,970 |
| Jul 4, 2025 | 239.60 | 243.00 | 239.50 | 242.10 | 242.10 | 0.04% | 1,570,820 |
| Jul 3, 2025 | 239.60 | 243.40 | 239.10 | 242.00 | 242.00 | 1.26% | 3,458,056 |
| Jul 2, 2025 | 239.50 | 242.90 | 235.40 | 239.00 | 239.00 | 0.21% | 5,485,448 |
| Jul 1, 2025 | 229.20 | 240.70 | 229.20 | 238.50 | 238.50 | 4.47% | 5,025,503 |
| Jun 30, 2025 | 225.70 | 237.40 | 223.50 | 228.30 | 228.30 | 1.56% | 7,896,332 |
| Jun 27, 2025 | 224.00 | 228.10 | 223.50 | 224.80 | 224.80 | -0.09% | 2,238,608 |
| Jun 26, 2025 | 229.20 | 231.70 | 224.90 | 225.00 | 225.00 | -1.66% | 2,839,988 |
| Jun 25, 2025 | 229.90 | 231.90 | 227.20 | 228.80 | 228.80 | -0.09% | 2,886,028 |
| Jun 24, 2025 | 238.00 | 238.00 | 226.50 | 229.00 | 229.00 | 3.34% | 7,248,732 |
| Jun 23, 2025 | 216.10 | 223.10 | 212.20 | 221.60 | 221.60 | 0.82% | 3,681,541 |
| Jun 20, 2025 | 224.60 | 228.70 | 218.70 | 219.80 | 219.80 | 0.23% | 4,237,835 |
| Jun 19, 2025 | 227.00 | 229.80 | 219.30 | 219.30 | 219.30 | -3.31% | 2,995,766 |
| Jun 18, 2025 | 220.90 | 229.90 | 216.90 | 226.80 | 226.80 | 1.48% | 6,064,209 |