Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 509.00
+19.00 (3.88%)
Jun 22, 2026, 6:08 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 494.50 | 514.00 | 489.25 | 509.00 | 509.00 | 3.88% | 2,992,708 |
| Jun 19, 2026 | 510.00 | 513.00 | 488.75 | 490.00 | 490.00 | -4.95% | 3,302,223 |
| Jun 18, 2026 | 510.00 | 522.00 | 504.00 | 515.50 | 515.50 | 1.88% | 2,586,997 |
| Jun 17, 2026 | 529.50 | 529.50 | 501.00 | 506.00 | 506.00 | -3.53% | 2,064,091 |
| Jun 16, 2026 | 530.00 | 533.50 | 517.50 | 524.50 | 524.50 | -0.38% | 3,234,523 |
| Jun 15, 2026 | 491.25 | 526.50 | 491.00 | 526.50 | 526.50 | 9.97% | 4,341,918 |
| Jun 12, 2026 | 505.00 | 505.00 | 471.00 | 478.75 | 478.75 | 2.13% | 4,293,170 |
| Jun 11, 2026 | 471.50 | 485.00 | 462.25 | 468.75 | 468.75 | -0.32% | 2,144,678 |
| Jun 10, 2026 | 479.00 | 479.00 | 464.75 | 470.25 | 470.25 | -1.88% | 1,999,548 |
| Jun 9, 2026 | 502.50 | 503.50 | 478.25 | 479.25 | 479.25 | -4.25% | 2,363,696 |
| Jun 8, 2026 | 484.25 | 503.00 | 481.00 | 500.50 | 500.50 | 1.52% | 2,215,814 |
| Jun 5, 2026 | 525.50 | 525.50 | 493.00 | 493.00 | 493.00 | -5.65% | 1,861,858 |
| Jun 4, 2026 | 541.50 | 548.00 | 518.00 | 522.50 | 522.50 | -3.24% | 1,954,215 |
| Jun 3, 2026 | 548.50 | 558.50 | 536.00 | 540.00 | 540.00 | -1.91% | 2,659,499 |
| Jun 2, 2026 | 542.50 | 556.00 | 533.50 | 550.50 | 550.50 | 2.13% | 2,241,069 |
| Jun 1, 2026 | 557.00 | 565.50 | 535.00 | 539.00 | 539.00 | -2.00% | 1,625,512 |
| May 26, 2026 | 570.50 | 572.00 | 542.00 | 550.00 | 550.00 | -3.76% | 1,437,961 |
| May 25, 2026 | 549.00 | 572.50 | 549.00 | 571.50 | 571.50 | 4.96% | 1,785,575 |
| May 22, 2026 | 512.50 | 551.00 | 512.50 | 544.50 | 544.50 | 3.22% | 4,121,554 |
| May 21, 2026 | 561.50 | 571.00 | 527.50 | 527.50 | 527.50 | -5.80% | 1,283,449 |
| May 20, 2026 | 571.50 | 573.00 | 555.00 | 560.00 | 560.00 | -1.93% | 1,498,057 |
| May 18, 2026 | 594.50 | 594.50 | 566.50 | 571.00 | 571.00 | -3.95% | 2,180,199 |
| May 15, 2026 | 605.50 | 613.50 | 591.00 | 594.50 | 594.50 | -2.22% | 1,620,055 |
| May 14, 2026 | 596.00 | 617.00 | 595.00 | 608.00 | 608.00 | 2.96% | 1,420,856 |
| May 13, 2026 | 605.00 | 606.50 | 582.50 | 590.50 | 590.50 | -1.42% | 1,516,378 |
| May 12, 2026 | 611.00 | 615.00 | 599.00 | 599.00 | 599.00 | -3.00% | 1,665,591 |
| May 11, 2026 | 610.00 | 625.50 | 606.00 | 617.50 | 617.50 | 1.73% | 1,594,218 |
| May 8, 2026 | 595.50 | 608.50 | 590.50 | 607.00 | 607.00 | 1.59% | 1,775,425 |
| 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% | 1,069,039 |
| 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 |