Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 291.50
-3.00 (-1.02%)
Sep 18, 2025, 5:46 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 296.00 | 301.25 | 290.25 | 291.50 | 291.50 | -1.02% | 2,810,393 |
| Sep 17, 2025 | 279.75 | 302.25 | 277.50 | 294.50 | 294.50 | 5.75% | 5,542,368 |
| Sep 16, 2025 | 274.50 | 279.50 | 271.75 | 278.50 | 278.50 | 1.64% | 2,287,245 |
| Sep 15, 2025 | 258.75 | 274.00 | 254.00 | 274.00 | 274.00 | 5.59% | 3,209,866 |
| Sep 12, 2025 | 260.50 | 261.75 | 254.50 | 259.50 | 259.50 | -0.29% | 1,829,473 |
| Sep 11, 2025 | 267.50 | 273.25 | 259.25 | 260.25 | 260.25 | -2.80% | 2,059,286 |
| Sep 10, 2025 | 266.50 | 269.50 | 264.00 | 267.75 | 267.75 | -0.28% | 1,780,595 |
| Sep 9, 2025 | 270.00 | 271.50 | 263.00 | 268.50 | 268.50 | - | 2,110,716 |
| Sep 8, 2025 | 262.00 | 269.00 | 259.25 | 268.50 | 268.50 | -0.37% | 2,447,056 |
| Sep 5, 2025 | 281.50 | 282.00 | 269.25 | 269.50 | 269.50 | -4.09% | 3,735,126 |
| Sep 4, 2025 | 287.00 | 289.75 | 277.50 | 281.00 | 281.00 | -2.09% | 3,407,705 |
| Sep 3, 2025 | 284.50 | 287.75 | 281.25 | 287.00 | 287.00 | 0.53% | 2,591,676 |
| Sep 2, 2025 | 293.00 | 296.50 | 274.00 | 285.50 | 285.50 | -2.31% | 3,373,011 |
| Sep 1, 2025 | 291.00 | 298.00 | 290.00 | 292.25 | 292.25 | 0.26% | 1,873,791 |
| Aug 29, 2025 | 293.25 | 294.75 | 288.50 | 291.50 | 291.50 | -0.77% | 2,269,097 |
| Aug 28, 2025 | 290.25 | 299.75 | 290.25 | 293.75 | 293.75 | 1.29% | 1,895,058 |
| 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 |