Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 348.00
+2.75 (0.80%)
At close: Dec 31, 2025
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 348.75 | 356.75 | 342.00 | 348.00 | 348.00 | 0.80% | 3,300,662 |
| Dec 30, 2025 | 352.00 | 353.50 | 341.50 | 345.25 | 345.25 | -1.92% | 2,257,656 |
| Dec 29, 2025 | 362.25 | 364.00 | 350.00 | 352.00 | 352.00 | -2.96% | 2,110,733 |
| Dec 26, 2025 | 352.25 | 362.75 | 345.00 | 362.75 | 362.75 | 3.35% | 2,196,373 |
| Dec 25, 2025 | 349.50 | 359.50 | 348.75 | 351.00 | 351.00 | 0.50% | 1,819,874 |
| Dec 24, 2025 | 340.75 | 349.75 | 337.50 | 349.25 | 349.25 | 3.02% | 2,733,602 |
| Dec 23, 2025 | 334.25 | 340.50 | 331.50 | 339.00 | 339.00 | 1.57% | 2,100,679 |
| Dec 22, 2025 | 330.75 | 340.75 | 330.00 | 333.75 | 333.75 | 2.06% | 3,030,911 |
| Dec 19, 2025 | 327.75 | 332.75 | 325.75 | 327.00 | 327.00 | -0.30% | 2,817,824 |
| Dec 18, 2025 | 325.00 | 328.25 | 320.50 | 328.00 | 328.00 | 2.26% | 2,173,002 |
| Dec 17, 2025 | 336.25 | 338.25 | 320.75 | 320.75 | 320.75 | -4.61% | 2,429,723 |
| Dec 16, 2025 | 342.00 | 342.00 | 335.50 | 336.25 | 336.25 | -1.25% | 1,295,555 |
| Dec 15, 2025 | 341.00 | 342.00 | 335.25 | 340.50 | 340.50 | 0.37% | 1,971,167 |
| Dec 12, 2025 | 335.00 | 341.25 | 331.75 | 339.25 | 339.25 | 2.26% | 2,326,707 |
| Dec 11, 2025 | 328.50 | 332.75 | 325.75 | 331.75 | 331.75 | 2.08% | 1,603,875 |
| 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 |