Rubenis Tekstil Sanayi Ticaret A.S. (IST:RUBNS)
Turkey · Delayed Price · Currency is TRY 20.30
-0.38 (-1.84%)
At close: Nov 7, 2025
IST:RUBNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.70 | 20.70 | 20.12 | 20.30 | 20.30 | -1.84% | 664,683 |
| Nov 6, 2025 | 20.94 | 21.02 | 20.62 | 20.68 | 20.68 | -1.43% | 470,745 |
| Nov 5, 2025 | 20.80 | 21.12 | 20.74 | 20.98 | 20.98 | 1.06% | 392,918 |
| Nov 4, 2025 | 21.10 | 21.30 | 20.70 | 20.76 | 20.76 | -1.52% | 879,976 |
| Nov 3, 2025 | 20.20 | 21.22 | 20.20 | 21.08 | 21.08 | 4.36% | 1,301,607 |
| Oct 31, 2025 | 19.60 | 20.24 | 19.10 | 20.20 | 20.20 | 1.76% | 1,661,628 |
| Oct 30, 2025 | 19.82 | 20.06 | 19.82 | 19.85 | 19.85 | 0.15% | 750,332 |
| Oct 28, 2025 | 19.82 | 19.90 | 19.72 | 19.82 | 19.82 | - | 228,880 |
| Oct 27, 2025 | 19.80 | 20.16 | 19.77 | 19.82 | 19.82 | 0.10% | 855,590 |
| Oct 24, 2025 | 19.32 | 19.93 | 19.31 | 19.80 | 19.80 | 2.96% | 1,235,176 |
| Oct 23, 2025 | 19.45 | 19.45 | 19.12 | 19.23 | 19.23 | -1.28% | 584,843 |
| Oct 22, 2025 | 19.34 | 19.70 | 19.21 | 19.48 | 19.48 | 0.78% | 703,987 |
| Oct 21, 2025 | 19.46 | 19.60 | 19.25 | 19.33 | 19.33 | -0.62% | 528,329 |
| Oct 20, 2025 | 19.70 | 19.80 | 18.80 | 19.45 | 19.45 | -0.61% | 2,316,754 |
| Oct 17, 2025 | 19.53 | 19.87 | 19.23 | 19.57 | 19.57 | -1.26% | 753,138 |
| Oct 16, 2025 | 20.14 | 20.42 | 19.76 | 19.82 | 19.82 | -2.17% | 754,804 |
| Oct 15, 2025 | 20.14 | 20.46 | 20.14 | 20.26 | 20.26 | 0.60% | 572,087 |
| Oct 14, 2025 | 20.30 | 20.46 | 20.04 | 20.14 | 20.14 | -0.40% | 554,271 |
| Oct 13, 2025 | 20.78 | 20.80 | 20.22 | 20.22 | 20.22 | -3.62% | 672,335 |
| Oct 10, 2025 | 21.18 | 21.28 | 20.80 | 20.98 | 20.98 | -0.76% | 802,143 |
| Oct 9, 2025 | 21.50 | 22.00 | 21.04 | 21.14 | 21.14 | 0.38% | 1,312,250 |
| Oct 8, 2025 | 21.74 | 21.78 | 21.06 | 21.06 | 21.06 | -2.95% | 1,019,838 |
| Oct 7, 2025 | 21.66 | 21.98 | 21.50 | 21.70 | 21.70 | 0.37% | 889,823 |
| Oct 6, 2025 | 21.48 | 22.44 | 21.48 | 21.62 | 21.62 | 1.31% | 1,528,231 |
| Oct 3, 2025 | 21.40 | 21.54 | 21.24 | 21.34 | 21.34 | 0.09% | 675,134 |
| Oct 2, 2025 | 21.40 | 21.76 | 21.20 | 21.32 | 21.32 | -0.19% | 1,001,567 |
| Oct 1, 2025 | 21.50 | 21.62 | 21.16 | 21.36 | 21.36 | -0.74% | 856,705 |
| Sep 30, 2025 | 21.90 | 21.90 | 21.12 | 21.52 | 21.52 | -1.28% | 1,106,494 |
| Sep 29, 2025 | 22.02 | 22.18 | 21.76 | 21.80 | 21.80 | -1.36% | 694,483 |
| Sep 26, 2025 | 22.18 | 22.26 | 21.96 | 22.10 | 22.10 | 0.18% | 817,480 |
| Sep 25, 2025 | 22.58 | 22.66 | 22.06 | 22.06 | 22.06 | -1.69% | 986,485 |
| Sep 24, 2025 | 22.42 | 22.74 | 22.20 | 22.44 | 22.44 | 0.18% | 1,245,366 |
| Sep 23, 2025 | 22.90 | 22.90 | 22.36 | 22.40 | 22.40 | -2.52% | 1,302,543 |
| Sep 22, 2025 | 23.60 | 23.98 | 22.96 | 22.98 | 22.98 | -1.63% | 1,611,961 |
| Sep 19, 2025 | 22.86 | 23.50 | 22.68 | 23.36 | 23.36 | 2.19% | 1,370,854 |
| Sep 18, 2025 | 22.80 | 23.34 | 22.78 | 22.86 | 22.86 | 0.26% | 1,771,522 |
| Sep 17, 2025 | 23.10 | 23.32 | 22.78 | 22.80 | 22.80 | -1.13% | 991,677 |
| Sep 16, 2025 | 22.70 | 23.34 | 22.70 | 23.06 | 23.06 | 1.77% | 1,721,527 |
| Sep 15, 2025 | 21.78 | 22.74 | 21.42 | 22.66 | 22.66 | 4.62% | 1,216,020 |
| Sep 12, 2025 | 21.88 | 21.98 | 21.40 | 21.66 | 21.66 | -0.91% | 767,550 |
| Sep 11, 2025 | 22.50 | 23.32 | 21.86 | 21.86 | 21.86 | -1.71% | 3,073,959 |
| Sep 10, 2025 | 22.52 | 23.02 | 22.12 | 22.24 | 22.24 | -0.98% | 1,091,738 |
| Sep 9, 2025 | 22.30 | 23.00 | 22.20 | 22.46 | 22.46 | 1.35% | 1,380,927 |
| Sep 8, 2025 | 22.34 | 22.80 | 22.02 | 22.16 | 22.16 | -2.89% | 1,352,789 |
| Sep 5, 2025 | 22.34 | 23.38 | 22.08 | 22.82 | 22.82 | 2.24% | 1,822,468 |
| Sep 4, 2025 | 22.12 | 22.50 | 22.12 | 22.32 | 22.32 | 1.00% | 866,258 |
| Sep 3, 2025 | 21.88 | 22.38 | 21.88 | 22.10 | 22.10 | - | 1,122,564 |
| Sep 2, 2025 | 23.04 | 23.10 | 21.70 | 22.10 | 22.10 | -3.32% | 1,288,123 |
| Sep 1, 2025 | 23.08 | 23.18 | 22.66 | 22.86 | 22.86 | -0.61% | 1,056,086 |
| Aug 29, 2025 | 22.82 | 23.64 | 22.70 | 23.00 | 23.00 | 0.79% | 1,258,493 |