Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 410.75
-5.25 (-1.26%)
Oct 6, 2026, 6:09 PM GMT+3
IST:GUBRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 416.25 | 418.75 | 409.25 | 410.75 | 410.75 | -1.26% | 1,991,213 |
| Oct 5, 2026 | 420.25 | 425.00 | 415.00 | 416.00 | 416.00 | -0.89% | 1,915,894 |
| Oct 2, 2026 | 414.75 | 426.00 | 412.75 | 419.75 | 419.75 | 1.21% | 2,186,758 |
| Oct 1, 2026 | 412.50 | 425.25 | 400.25 | 414.75 | 414.75 | 0.85% | 3,067,860 |
| Sep 30, 2026 | 417.00 | 423.00 | 410.00 | 411.25 | 411.25 | -1.38% | 2,958,211 |
| Sep 29, 2026 | 441.00 | 442.25 | 416.25 | 417.00 | 417.00 | -5.71% | 2,176,084 |
| Sep 28, 2026 | 450.00 | 454.50 | 433.00 | 442.25 | 442.25 | -3.44% | 2,751,469 |
| Sep 25, 2026 | 430.50 | 461.75 | 430.50 | 458.00 | 458.00 | 6.45% | 2,919,715 |
| Sep 24, 2026 | 446.25 | 454.75 | 427.75 | 430.25 | 430.25 | -4.02% | 2,534,752 |
| Sep 23, 2026 | 440.00 | 455.50 | 440.00 | 448.25 | 448.25 | 1.88% | 3,385,316 |
| Sep 22, 2026 | 440.25 | 451.75 | 438.50 | 440.00 | 440.00 | -0.79% | 2,255,982 |
| Sep 21, 2026 | 437.50 | 444.50 | 423.25 | 443.50 | 443.50 | - | 4,213,252 |
| Sep 18, 2026 | 430.50 | 445.50 | 417.50 | 443.50 | 443.50 | 3.32% | 4,986,631 |
| Sep 17, 2026 | 387.75 | 436.25 | 379.00 | 429.25 | 429.25 | 3.43% | 10,959,024 |
| Sep 16, 2026 | 455.00 | 455.00 | 415.00 | 415.00 | 415.00 | -9.98% | 2,055,951 |
| Sep 15, 2026 | 479.75 | 479.75 | 460.25 | 461.00 | 461.00 | -3.71% | 1,624,595 |
| Sep 14, 2026 | 496.75 | 496.75 | 477.25 | 478.75 | 478.75 | -4.73% | 2,496,520 |
| Sep 11, 2026 | 505.50 | 508.50 | 498.25 | 502.50 | 502.50 | -0.40% | 2,009,487 |
| Sep 10, 2026 | 514.50 | 525.50 | 495.50 | 504.50 | 504.50 | -1.46% | 3,240,191 |
| Sep 9, 2026 | 504.00 | 519.50 | 502.00 | 512.00 | 512.00 | 1.59% | 3,585,640 |
| Sep 8, 2026 | 492.75 | 505.00 | 492.50 | 504.00 | 504.00 | 2.60% | 3,618,512 |
| Sep 7, 2026 | 479.75 | 496.50 | 475.75 | 491.25 | 491.25 | 2.61% | 3,075,610 |
| Sep 4, 2026 | 484.00 | 490.25 | 473.25 | 478.75 | 478.75 | -0.73% | 3,655,545 |
| Sep 3, 2026 | 482.00 | 487.50 | 467.25 | 482.25 | 482.25 | 1.37% | 3,386,472 |
| Sep 2, 2026 | 466.25 | 479.00 | 460.75 | 475.75 | 475.75 | 1.01% | 2,588,511 |
| Sep 1, 2026 | 481.75 | 484.50 | 466.25 | 471.00 | 471.00 | -2.23% | 3,488,715 |
| Aug 31, 2026 | 496.00 | 496.75 | 471.25 | 481.75 | 481.75 | -3.21% | 3,587,724 |
| Aug 28, 2026 | 489.00 | 508.00 | 489.00 | 497.75 | 497.75 | 2.00% | 4,441,644 |
| Aug 27, 2026 | 485.75 | 495.00 | 484.25 | 488.00 | 488.00 | 0.72% | 2,711,979 |
| Aug 26, 2026 | 483.50 | 488.25 | 478.75 | 484.50 | 484.50 | 0.83% | 3,203,333 |
| Aug 25, 2026 | 491.25 | 492.00 | 472.50 | 480.50 | 480.50 | -2.39% | 3,463,764 |
| Aug 24, 2026 | 480.00 | 505.00 | 472.50 | 492.25 | 492.25 | 3.47% | 8,753,464 |
| Aug 21, 2026 | 468.50 | 482.25 | 463.75 | 475.75 | 475.75 | 2.81% | 7,394,124 |
| Aug 20, 2026 | 468.50 | 482.00 | 450.00 | 462.75 | 462.75 | -1.91% | 4,747,256 |
| Aug 19, 2026 | 426.00 | 471.75 | 423.00 | 471.75 | 471.75 | 9.97% | 4,238,913 |
| Aug 18, 2026 | 445.50 | 445.50 | 421.50 | 429.00 | 429.00 | -3.65% | 2,871,334 |
| Aug 17, 2026 | 422.75 | 447.75 | 419.75 | 445.25 | 445.25 | 6.20% | 3,673,774 |
| Aug 14, 2026 | 412.50 | 422.25 | 409.25 | 419.25 | 419.25 | 0.18% | 2,910,882 |
| Aug 13, 2026 | 426.00 | 428.50 | 415.75 | 418.50 | 418.50 | -1.99% | 2,113,540 |
| Aug 12, 2026 | 427.25 | 435.50 | 418.00 | 427.00 | 427.00 | 1.01% | 4,612,850 |
| Aug 11, 2026 | 441.50 | 441.50 | 420.75 | 422.75 | 422.75 | -4.30% | 2,281,005 |
| Aug 10, 2026 | 450.00 | 451.25 | 434.25 | 441.75 | 441.75 | -1.01% | 3,230,591 |
| Aug 7, 2026 | 436.75 | 456.75 | 436.75 | 446.25 | 446.25 | 3.12% | 3,272,459 |
| Aug 6, 2026 | 433.25 | 438.25 | 425.00 | 432.75 | 432.75 | 0.41% | 2,047,210 |
| Aug 5, 2026 | 418.50 | 431.25 | 408.00 | 431.00 | 431.00 | 4.23% | 3,555,906 |
| Aug 4, 2026 | 404.25 | 414.00 | 404.25 | 413.50 | 413.50 | 2.22% | 1,817,981 |
| Aug 3, 2026 | 402.50 | 409.50 | 392.50 | 404.50 | 404.50 | 1.51% | 3,101,038 |
| Jul 31, 2026 | 405.00 | 407.00 | 395.00 | 398.50 | 398.50 | -0.62% | 2,328,052 |
| Jul 30, 2026 | 399.00 | 405.50 | 394.00 | 401.00 | 401.00 | 0.50% | 1,554,514 |
| Jul 29, 2026 | 414.75 | 419.50 | 398.00 | 399.00 | 399.00 | -3.86% | 1,683,320 |