Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey · Delayed Price · Currency is TRY 278.00
-0.75 (-0.27%)
Oct 28, 2026, 12:38 PM GMT+3
IST:GUBRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 277.25 | 282.75 | 275.75 | 278.00 | 278.00 | -0.27% | 1,713,783 |
| Oct 27, 2026 | 275.75 | 284.00 | 270.50 | 278.75 | 278.75 | 1.64% | 5,257,588 |
| Oct 26, 2026 | 268.75 | 288.00 | 268.75 | 274.25 | 274.25 | -8.12% | 17,348,930 |
| Oct 23, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -9.95% | 336,280 |
| Oct 22, 2026 | 350.75 | 350.75 | 331.50 | 331.50 | 331.50 | -6.49% | 2,109,342 |
| Oct 21, 2026 | 373.25 | 373.25 | 354.50 | 354.50 | 354.50 | -5.02% | 1,211,404 |
| Oct 20, 2026 | 356.50 | 374.00 | 354.75 | 373.25 | 373.25 | 4.77% | 1,718,283 |
| Oct 19, 2026 | 371.75 | 374.25 | 356.25 | 356.25 | 356.25 | -4.43% | 1,637,395 |
| Oct 16, 2026 | 388.75 | 390.25 | 371.50 | 372.75 | 372.75 | -5.51% | 1,801,063 |
| Oct 15, 2026 | 395.00 | 396.25 | 383.75 | 394.50 | 394.50 | 0.90% | 1,831,173 |
| Oct 14, 2026 | 400.50 | 401.00 | 390.00 | 391.00 | 391.00 | -2.62% | 1,488,601 |
| Oct 13, 2026 | 407.75 | 412.00 | 397.00 | 406.00 | 401.50 | 0.56% | 2,291,851 |
| Oct 12, 2026 | 419.00 | 420.00 | 403.75 | 403.75 | 399.28 | -3.41% | 1,406,333 |
| Oct 9, 2026 | 415.00 | 420.00 | 412.00 | 418.00 | 413.37 | 2.58% | 1,652,721 |
| Oct 8, 2026 | 399.00 | 408.75 | 394.75 | 407.50 | 402.98 | 2.71% | 1,363,811 |
| Oct 7, 2026 | 412.50 | 412.50 | 392.25 | 396.75 | 392.35 | -3.41% | 1,759,937 |
| Oct 6, 2026 | 416.25 | 418.75 | 409.25 | 410.75 | 406.20 | -1.26% | 1,991,213 |
| Oct 5, 2026 | 420.25 | 425.00 | 415.00 | 416.00 | 411.39 | -0.89% | 1,915,894 |
| Oct 2, 2026 | 414.75 | 426.00 | 412.75 | 419.75 | 415.10 | 1.21% | 2,236,758 |
| Oct 1, 2026 | 412.50 | 425.25 | 400.25 | 414.75 | 410.15 | 0.85% | 3,067,860 |
| Sep 30, 2026 | 417.00 | 423.00 | 410.00 | 411.25 | 406.69 | -1.38% | 3,008,211 |
| Sep 29, 2026 | 441.00 | 442.25 | 416.25 | 417.00 | 412.38 | -5.71% | 2,216,084 |
| Sep 28, 2026 | 450.00 | 454.50 | 433.00 | 442.25 | 437.35 | -3.44% | 2,751,469 |
| Sep 25, 2026 | 430.50 | 461.75 | 430.50 | 458.00 | 452.92 | 6.45% | 3,079,715 |
| Sep 24, 2026 | 446.25 | 454.75 | 427.75 | 430.25 | 425.48 | -4.02% | 2,534,752 |
| Sep 23, 2026 | 440.00 | 455.50 | 440.00 | 448.25 | 443.28 | 1.88% | 3,385,316 |
| Sep 22, 2026 | 440.25 | 451.75 | 438.50 | 440.00 | 435.12 | -0.79% | 2,255,982 |
| Sep 21, 2026 | 437.50 | 444.50 | 423.25 | 443.50 | 438.59 | - | 4,213,252 |
| Sep 18, 2026 | 430.50 | 445.50 | 417.50 | 443.50 | 438.59 | 3.32% | 4,986,631 |
| Sep 17, 2026 | 387.75 | 436.25 | 379.00 | 429.25 | 424.49 | 3.43% | 10,959,024 |
| Sep 16, 2026 | 455.00 | 455.00 | 415.00 | 415.00 | 410.40 | -9.98% | 2,055,951 |
| Sep 15, 2026 | 479.75 | 479.75 | 460.25 | 461.00 | 455.89 | -3.71% | 1,624,595 |
| Sep 14, 2026 | 496.75 | 496.75 | 477.25 | 478.75 | 473.44 | -4.73% | 2,496,520 |
| Sep 11, 2026 | 505.50 | 508.50 | 498.25 | 502.50 | 496.93 | -0.40% | 2,009,487 |
| Sep 10, 2026 | 514.50 | 525.50 | 495.50 | 504.50 | 498.91 | -1.46% | 3,240,191 |
| Sep 9, 2026 | 504.00 | 519.50 | 502.00 | 512.00 | 506.33 | 1.59% | 3,585,640 |
| Sep 8, 2026 | 492.75 | 505.00 | 492.50 | 504.00 | 498.41 | 2.60% | 3,618,512 |
| Sep 7, 2026 | 479.75 | 496.50 | 475.75 | 491.25 | 485.81 | 2.61% | 3,075,610 |
| Sep 4, 2026 | 484.00 | 490.25 | 473.25 | 478.75 | 473.44 | -0.73% | 3,655,545 |
| Sep 3, 2026 | 482.00 | 487.50 | 467.25 | 482.25 | 476.91 | 1.37% | 3,386,472 |
| Sep 2, 2026 | 466.25 | 479.00 | 460.75 | 475.75 | 470.48 | 1.01% | 2,588,511 |
| Sep 1, 2026 | 481.75 | 484.50 | 466.25 | 471.00 | 465.78 | -2.23% | 3,488,715 |
| Aug 31, 2026 | 496.00 | 496.75 | 471.25 | 481.75 | 476.41 | -3.21% | 3,587,724 |
| Aug 28, 2026 | 489.00 | 508.00 | 489.00 | 497.75 | 492.23 | 2.00% | 4,441,644 |
| Aug 27, 2026 | 485.75 | 495.00 | 484.25 | 488.00 | 482.59 | 0.72% | 2,711,979 |
| Aug 26, 2026 | 483.50 | 488.25 | 478.75 | 484.50 | 479.13 | 0.83% | 3,203,333 |
| Aug 25, 2026 | 491.25 | 492.00 | 472.50 | 480.50 | 475.18 | -2.39% | 3,463,764 |
| Aug 24, 2026 | 480.00 | 505.00 | 472.50 | 492.25 | 486.79 | 3.47% | 8,753,464 |
| Aug 21, 2026 | 468.50 | 482.25 | 463.75 | 475.75 | 470.48 | 2.81% | 7,394,124 |
| Aug 20, 2026 | 468.50 | 482.00 | 450.00 | 462.75 | 457.62 | -1.91% | 4,747,256 |