Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 331.75
+6.75 (2.08%)
Dec 11, 2025, 6:09 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 328.50 | 332.25 | 325.75 | 329.75 | - | 1.46% | 941,126 |
| Dec 10, 2025 | 327.50 | 330.25 | 325.00 | 325.00 | 325.00 | -0.46% | 1,721,502 |
| Dec 9, 2025 | 326.50 | 330.50 | 323.50 | 326.50 | 326.50 | 0.15% | 2,019,123 |
| Dec 8, 2025 | 318.00 | 330.00 | 316.00 | 326.00 | 326.00 | 3.33% | 2,549,300 |
| Dec 5, 2025 | 307.25 | 315.50 | 305.25 | 315.50 | 315.50 | 3.10% | 2,530,301 |
| Dec 4, 2025 | 306.25 | 311.25 | 305.00 | 306.00 | 306.00 | 0.49% | 2,784,927 |
| Dec 3, 2025 | 307.00 | 308.50 | 302.25 | 304.50 | 304.50 | -0.49% | 2,833,767 |
| Dec 2, 2025 | 306.50 | 312.50 | 303.25 | 306.00 | 306.00 | 0.33% | 5,000,071 |
| Dec 1, 2025 | 314.00 | 318.25 | 304.50 | 305.00 | 305.00 | -2.48% | 4,354,770 |
| Nov 28, 2025 | 300.00 | 313.75 | 288.50 | 312.75 | 312.75 | -2.42% | 19,628,765 |
| Nov 27, 2025 | 333.00 | 333.25 | 320.00 | 320.50 | 320.50 | -2.95% | 2,522,382 |
| Nov 26, 2025 | 320.00 | 337.50 | 320.00 | 330.25 | 330.25 | 3.36% | 4,208,436 |
| Nov 25, 2025 | 330.00 | 331.50 | 319.50 | 319.50 | 319.50 | -2.96% | 2,641,768 |
| Nov 24, 2025 | 331.75 | 331.75 | 319.50 | 329.25 | 329.25 | -1.35% | 3,307,634 |
| Nov 21, 2025 | 335.00 | 342.75 | 330.75 | 333.75 | 333.75 | -1.11% | 2,743,367 |
| Nov 20, 2025 | 338.00 | 340.75 | 333.25 | 337.50 | 337.50 | 0.22% | 2,314,302 |
| Nov 19, 2025 | 327.25 | 339.00 | 324.75 | 336.75 | 336.75 | 3.46% | 3,685,725 |
| Nov 18, 2025 | 327.00 | 329.25 | 318.50 | 325.50 | 325.50 | -0.76% | 3,156,610 |
| Nov 17, 2025 | 317.50 | 334.00 | 315.25 | 328.00 | 328.00 | 4.38% | 3,990,947 |
| Nov 14, 2025 | 315.25 | 317.25 | 310.75 | 314.25 | 314.25 | -0.40% | 1,894,588 |
| Nov 13, 2025 | 319.50 | 324.00 | 312.75 | 315.50 | 315.50 | -1.17% | 3,579,801 |
| Nov 12, 2025 | 302.50 | 320.00 | 302.25 | 319.25 | 319.25 | 5.98% | 4,912,870 |
| Nov 11, 2025 | 305.75 | 310.25 | 292.50 | 301.25 | 301.25 | -1.79% | 3,528,628 |
| Nov 10, 2025 | 307.50 | 318.00 | 294.75 | 306.75 | 306.75 | 1.57% | 5,024,235 |
| Nov 7, 2025 | 310.00 | 313.25 | 299.75 | 302.00 | 302.00 | -2.34% | 2,444,654 |
| Nov 6, 2025 | 301.75 | 313.00 | 298.75 | 309.25 | 309.25 | 2.91% | 3,491,349 |
| Nov 5, 2025 | 292.50 | 305.50 | 288.50 | 300.50 | 300.50 | 2.82% | 3,463,912 |
| Nov 4, 2025 | 308.25 | 308.75 | 285.75 | 292.25 | 292.25 | -5.11% | 4,008,450 |
| Nov 3, 2025 | 319.25 | 321.25 | 307.25 | 308.00 | 308.00 | -2.69% | 2,577,380 |
| Oct 31, 2025 | 312.50 | 316.50 | 309.25 | 316.50 | 316.50 | 1.28% | 2,196,962 |
| Oct 30, 2025 | 309.75 | 315.00 | 307.25 | 312.50 | 312.50 | 1.79% | 2,215,512 |
| Oct 28, 2025 | 307.75 | 311.25 | 306.25 | 307.00 | 307.00 | -0.32% | 629,504 |
| Oct 27, 2025 | 306.75 | 311.00 | 303.25 | 308.00 | 308.00 | 0.24% | 2,443,611 |
| Oct 24, 2025 | 297.00 | 307.25 | 294.25 | 307.25 | 307.25 | 3.89% | 3,659,807 |
| Oct 23, 2025 | 284.50 | 300.25 | 283.75 | 295.75 | 295.75 | 4.41% | 3,968,078 |
| Oct 22, 2025 | 279.75 | 290.50 | 278.25 | 283.25 | 283.25 | 1.89% | 2,129,951 |
| Oct 21, 2025 | 281.75 | 283.50 | 276.25 | 278.00 | 278.00 | -1.42% | 1,667,456 |
| Oct 20, 2025 | 270.75 | 282.75 | 267.25 | 282.00 | 282.00 | 5.52% | 2,455,205 |
| Oct 17, 2025 | 274.75 | 274.75 | 261.75 | 267.25 | 267.25 | -2.73% | 2,406,915 |
| Oct 16, 2025 | 277.75 | 278.25 | 270.50 | 274.75 | 274.75 | -0.90% | 2,254,371 |
| Oct 15, 2025 | 280.00 | 280.75 | 274.00 | 277.25 | 277.25 | -0.27% | 2,331,054 |
| Oct 14, 2025 | 288.75 | 288.75 | 278.00 | 278.00 | 278.00 | -3.30% | 2,045,479 |
| Oct 13, 2025 | 288.00 | 293.00 | 286.75 | 287.50 | 287.50 | -1.20% | 1,755,802 |
| Oct 10, 2025 | 291.25 | 294.50 | 288.75 | 291.00 | 291.00 | 0.34% | 1,771,620 |
| Oct 9, 2025 | 290.00 | 295.75 | 286.75 | 290.00 | 290.00 | 0.96% | 2,888,684 |
| Oct 8, 2025 | 281.00 | 292.25 | 278.25 | 287.25 | 287.25 | 2.41% | 3,515,209 |
| Oct 7, 2025 | 275.25 | 280.50 | 274.50 | 280.50 | 280.50 | 1.54% | 1,743,533 |
| Oct 6, 2025 | 282.00 | 283.00 | 273.25 | 276.25 | 276.25 | -1.78% | 2,066,673 |
| Oct 3, 2025 | 281.50 | 284.75 | 279.00 | 281.25 | 281.25 | 0.45% | 2,458,198 |
| Oct 2, 2025 | 284.00 | 287.00 | 276.25 | 280.00 | 280.00 | -1.41% | 2,606,642 |