Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 607.00
+9.50 (1.59%)
May 8, 2026, 6:09 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 595.50 | 600.00 | 590.50 | 595.50 | - | -0.33% | 264,844 |
| May 7, 2026 | 592.50 | 611.50 | 587.00 | 597.50 | 597.50 | 2.49% | 2,269,129 |
| May 6, 2026 | 560.50 | 593.00 | 556.00 | 583.00 | 583.00 | 6.10% | 2,692,787 |
| May 5, 2026 | 542.00 | 560.00 | 539.50 | 549.50 | 549.50 | 2.04% | 1,931,761 |
| May 4, 2026 | 534.00 | 547.50 | 528.00 | 538.50 | 538.50 | 1.51% | 1,847,401 |
| Apr 30, 2026 | 524.50 | 538.50 | 524.00 | 530.50 | 530.50 | 0.47% | 1,435,585 |
| Apr 29, 2026 | 532.00 | 537.00 | 524.00 | 528.00 | 528.00 | -0.56% | 994,039 |
| Apr 28, 2026 | 544.50 | 549.50 | 524.00 | 531.00 | 531.00 | -2.48% | 1,608,010 |
| Apr 27, 2026 | 536.00 | 553.50 | 534.50 | 544.50 | 544.50 | 2.16% | 2,167,790 |
| Apr 24, 2026 | 517.50 | 533.00 | 510.50 | 533.00 | 533.00 | 3.19% | 1,698,357 |
| Apr 22, 2026 | 518.50 | 521.50 | 507.50 | 516.50 | 516.50 | 0.88% | 1,755,905 |
| Apr 21, 2026 | 528.00 | 531.00 | 509.00 | 512.00 | 512.00 | -2.66% | 1,250,447 |
| Apr 20, 2026 | 533.00 | 537.50 | 526.00 | 526.00 | 526.00 | -2.50% | 1,154,829 |
| Apr 17, 2026 | 527.00 | 543.00 | 521.50 | 539.50 | 539.50 | 3.06% | 2,368,513 |
| Apr 16, 2026 | 534.00 | 541.00 | 520.00 | 523.50 | 523.50 | -1.13% | 1,976,073 |
| Apr 15, 2026 | 495.75 | 541.50 | 495.00 | 529.50 | 529.50 | 7.51% | 4,321,164 |
| Apr 14, 2026 | 486.00 | 494.25 | 481.25 | 492.50 | 492.50 | 1.97% | 2,781,707 |
| Apr 13, 2026 | 486.00 | 490.75 | 478.25 | 483.00 | 483.00 | -0.72% | 2,241,258 |
| Apr 10, 2026 | 492.00 | 496.25 | 482.25 | 486.50 | 486.50 | -1.17% | 2,758,316 |
| Apr 9, 2026 | 483.25 | 497.75 | 476.00 | 492.25 | 492.25 | 1.86% | 2,251,533 |
| Apr 8, 2026 | 508.00 | 508.00 | 482.75 | 483.25 | 483.25 | 1.95% | 2,411,971 |
| Apr 7, 2026 | 483.25 | 485.75 | 472.00 | 474.00 | 474.00 | -1.46% | 1,248,446 |
| Apr 6, 2026 | 474.00 | 487.50 | 465.75 | 481.00 | 481.00 | 0.26% | 1,603,542 |
| Apr 3, 2026 | 497.00 | 500.50 | 476.75 | 479.75 | 479.75 | -2.34% | 1,420,122 |
| Apr 2, 2026 | 484.00 | 495.25 | 478.00 | 491.25 | 491.25 | - | 1,215,043 |
| Apr 1, 2026 | 486.25 | 495.00 | 477.00 | 491.25 | 491.25 | 3.80% | 1,739,971 |
| Mar 31, 2026 | 469.25 | 477.00 | 464.75 | 473.25 | 473.25 | 1.77% | 1,467,394 |
| Mar 30, 2026 | 462.75 | 475.75 | 457.00 | 465.00 | 465.00 | 0.49% | 1,450,523 |
| Mar 27, 2026 | 478.00 | 479.50 | 455.00 | 462.75 | 462.75 | -2.27% | 1,067,274 |
| Mar 26, 2026 | 471.75 | 475.00 | 464.25 | 473.50 | 473.50 | 0.37% | 1,417,801 |
| Mar 25, 2026 | 485.25 | 495.75 | 471.25 | 471.75 | 471.75 | -1.00% | 1,915,374 |
| Mar 24, 2026 | 483.50 | 486.75 | 471.00 | 476.50 | 476.50 | -1.24% | 1,473,357 |
| Mar 23, 2026 | 461.50 | 489.00 | 447.00 | 482.50 | 482.50 | -1.53% | 3,436,176 |
| Mar 19, 2026 | 505.00 | 510.00 | 488.75 | 490.00 | 490.00 | -4.39% | 1,097,523 |
| Mar 18, 2026 | 522.50 | 529.50 | 510.00 | 512.50 | 512.50 | -1.25% | 1,590,328 |
| Mar 17, 2026 | 514.00 | 521.00 | 507.00 | 519.00 | 519.00 | 1.47% | 1,406,577 |
| Mar 16, 2026 | 520.00 | 521.00 | 504.00 | 511.50 | 511.50 | -1.82% | 1,266,265 |
| Mar 13, 2026 | 530.50 | 530.50 | 511.50 | 521.00 | 521.00 | -1.23% | 1,310,914 |
| Mar 12, 2026 | 516.50 | 537.50 | 513.00 | 527.50 | 527.50 | 1.34% | 2,175,440 |
| Mar 11, 2026 | 521.50 | 525.50 | 511.50 | 520.50 | 520.50 | -0.19% | 1,599,838 |
| Mar 10, 2026 | 495.75 | 526.00 | 495.75 | 521.50 | 521.50 | 6.81% | 2,732,642 |
| Mar 9, 2026 | 523.00 | 535.50 | 474.50 | 488.25 | 488.25 | -6.64% | 4,000,142 |
| Mar 6, 2026 | 511.50 | 537.00 | 505.00 | 523.00 | 523.00 | 4.29% | 3,435,031 |
| Mar 5, 2026 | 504.50 | 509.50 | 490.50 | 501.50 | 501.50 | 0.75% | 2,014,442 |
| Mar 4, 2026 | 518.00 | 521.00 | 495.50 | 497.75 | 497.75 | -3.82% | 2,280,313 |
| Mar 3, 2026 | 532.50 | 541.00 | 515.50 | 517.50 | 517.50 | -2.91% | 2,117,428 |
| Mar 2, 2026 | 500.00 | 537.00 | 500.00 | 533.00 | 533.00 | 0.19% | 3,097,782 |
| Feb 27, 2026 | 533.00 | 550.00 | 522.00 | 532.00 | 532.00 | 0.76% | 3,450,712 |
| Feb 26, 2026 | 513.50 | 540.00 | 510.00 | 528.00 | 528.00 | 3.23% | 2,730,574 |
| Feb 25, 2026 | 517.00 | 518.50 | 505.50 | 511.50 | 511.50 | -0.49% | 1,895,535 |