Obase Bilgisayar ve Danismanlik Hizmetleri Ticaret A.S. (IST:OBASE)
Turkey · Delayed Price · Currency is TRY 34.04
-0.60 (-1.73%)
At close: Dec 5, 2025
IST:OBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.46 | 34.58 | 33.82 | 34.04 | 34.04 | -1.73% | 563,803 |
| Dec 4, 2025 | 36.24 | 36.50 | 34.40 | 34.64 | 34.64 | -4.42% | 1,023,852 |
| Dec 3, 2025 | 36.78 | 37.62 | 35.62 | 36.24 | 36.24 | 1.91% | 2,287,511 |
| Dec 2, 2025 | 34.10 | 36.82 | 34.02 | 35.56 | 35.56 | 4.22% | 664,964 |
| Dec 1, 2025 | 34.34 | 34.96 | 33.94 | 34.12 | 34.12 | 0.65% | 272,119 |
| Nov 28, 2025 | 33.92 | 34.16 | 33.44 | 33.90 | 33.90 | 0.18% | 193,385 |
| Nov 27, 2025 | 33.82 | 34.04 | 33.56 | 33.84 | 33.84 | 0.06% | 162,660 |
| Nov 26, 2025 | 34.68 | 34.92 | 33.64 | 33.82 | 33.82 | -2.31% | 207,023 |
| Nov 25, 2025 | 35.40 | 35.40 | 34.16 | 34.62 | 34.62 | -1.31% | 408,636 |
| Nov 24, 2025 | 34.98 | 35.80 | 34.50 | 35.08 | 35.08 | -0.28% | 240,135 |
| Nov 21, 2025 | 35.80 | 35.80 | 34.90 | 35.18 | 35.18 | -1.12% | 245,534 |
| Nov 20, 2025 | 36.98 | 36.98 | 35.20 | 35.58 | 35.58 | -0.61% | 260,097 |
| Nov 19, 2025 | 35.74 | 36.10 | 35.48 | 35.80 | 35.80 | 0.22% | 205,294 |
| Nov 18, 2025 | 37.00 | 37.00 | 35.70 | 35.72 | 35.72 | -3.72% | 273,662 |
| Nov 17, 2025 | 35.80 | 37.62 | 35.60 | 37.10 | 37.10 | 3.86% | 435,710 |
| Nov 14, 2025 | 35.98 | 36.06 | 35.20 | 35.72 | 35.72 | -0.83% | 225,188 |
| Nov 13, 2025 | 36.00 | 36.44 | 35.48 | 36.02 | 36.02 | 0.06% | 199,178 |
| Nov 12, 2025 | 36.12 | 36.42 | 35.62 | 36.00 | 36.00 | - | 348,849 |
| Nov 11, 2025 | 37.84 | 37.84 | 35.24 | 36.00 | 36.00 | -3.64% | 548,379 |
| Nov 10, 2025 | 37.28 | 37.86 | 36.58 | 37.36 | 37.36 | -0.80% | 389,715 |
| Nov 7, 2025 | 38.08 | 38.46 | 37.12 | 37.66 | 37.66 | -2.13% | 215,035 |
| Nov 6, 2025 | 39.40 | 39.40 | 38.46 | 38.48 | 38.48 | -1.94% | 199,333 |
| Nov 5, 2025 | 40.18 | 40.18 | 39.04 | 39.24 | 39.24 | -1.70% | 220,782 |
| Nov 4, 2025 | 39.66 | 40.50 | 38.80 | 39.92 | 39.92 | 0.66% | 418,201 |
| Nov 3, 2025 | 39.64 | 40.80 | 39.10 | 39.66 | 39.66 | 1.69% | 500,037 |
| Oct 31, 2025 | 38.00 | 39.26 | 37.32 | 39.00 | 39.00 | 2.42% | 500,508 |
| Oct 30, 2025 | 37.30 | 38.84 | 37.00 | 38.08 | 38.08 | 2.09% | 522,258 |
| Oct 28, 2025 | 37.96 | 38.48 | 37.20 | 37.30 | 37.30 | -1.84% | 155,344 |
| Oct 27, 2025 | 38.60 | 42.48 | 38.00 | 38.00 | 38.00 | -1.61% | 751,414 |
| Oct 24, 2025 | 36.50 | 39.00 | 36.00 | 38.62 | 38.62 | 8.54% | 1,088,376 |
| Oct 23, 2025 | 36.40 | 36.74 | 35.52 | 35.58 | 35.58 | -1.71% | 375,127 |
| Oct 22, 2025 | 35.28 | 36.28 | 35.12 | 36.20 | 36.20 | 2.61% | 304,611 |
| Oct 21, 2025 | 36.06 | 36.16 | 34.90 | 35.28 | 35.28 | -1.40% | 281,221 |
| Oct 20, 2025 | 35.66 | 36.14 | 34.96 | 35.78 | 35.78 | 0.34% | 266,217 |
| Oct 17, 2025 | 35.56 | 35.86 | 34.10 | 35.66 | 35.66 | 0.28% | 313,627 |
| Oct 16, 2025 | 37.02 | 37.02 | 35.38 | 35.56 | 35.56 | -3.94% | 331,935 |
| Oct 15, 2025 | 35.30 | 37.02 | 35.04 | 37.02 | 37.02 | 4.87% | 347,905 |
| Oct 14, 2025 | 35.16 | 36.10 | 34.64 | 35.30 | 35.30 | 0.46% | 663,952 |
| Oct 13, 2025 | 36.10 | 36.42 | 34.78 | 35.14 | 35.14 | -2.66% | 475,596 |
| Oct 10, 2025 | 36.00 | 36.70 | 35.58 | 36.10 | 36.10 | 0.28% | 597,695 |
| Oct 9, 2025 | 35.98 | 36.98 | 35.26 | 36.00 | 36.00 | -0.06% | 406,081 |
| Oct 8, 2025 | 36.18 | 37.62 | 34.44 | 36.02 | 36.02 | -0.44% | 613,076 |
| Oct 7, 2025 | 34.56 | 37.66 | 34.56 | 36.18 | 36.18 | 5.67% | 996,027 |
| Oct 6, 2025 | 37.08 | 37.08 | 34.24 | 34.24 | 34.24 | -7.11% | 347,145 |
| Oct 3, 2025 | 36.74 | 37.18 | 36.28 | 36.86 | 36.86 | 0.60% | 220,665 |
| Oct 2, 2025 | 37.26 | 38.00 | 35.90 | 36.64 | 36.64 | -1.56% | 234,108 |
| Oct 1, 2025 | 36.28 | 37.38 | 35.92 | 37.22 | 37.22 | 3.73% | 486,686 |
| Sep 30, 2025 | 37.00 | 37.02 | 35.18 | 35.88 | 35.88 | -1.43% | 351,861 |
| Sep 29, 2025 | 37.96 | 37.96 | 36.40 | 36.40 | 36.40 | -2.57% | 470,540 |
| Sep 26, 2025 | 38.08 | 38.10 | 37.12 | 37.36 | 37.36 | -1.89% | 253,986 |