Rubenis Tekstil Sanayi Ticaret A.S. (IST:RUBNS)
Turkey · Delayed Price · Currency is TRY 21.62
+0.28 (1.31%)
At close: Oct 6, 2025
IST:RUBNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.94 | 23.22 | 22.78 | 22.82 | 22.82 | -0.35% | 846,666 |
| Aug 27, 2025 | 23.22 | 23.48 | 22.76 | 22.90 | 22.90 | -1.97% | 1,537,291 |
| Aug 26, 2025 | 24.06 | 24.10 | 23.32 | 23.36 | 23.36 | -2.99% | 1,494,490 |
| Aug 25, 2025 | 24.00 | 24.48 | 23.92 | 24.08 | 24.08 | 0.50% | 1,566,795 |
| Aug 22, 2025 | 24.02 | 24.24 | 23.88 | 23.96 | 23.96 | -0.25% | 1,067,599 |
| Aug 21, 2025 | 24.10 | 24.62 | 23.84 | 24.02 | 24.02 | 0.08% | 1,707,755 |
| Aug 20, 2025 | 24.08 | 24.26 | 23.78 | 24.00 | 24.00 | -0.25% | 1,437,527 |
| Aug 19, 2025 | 23.24 | 24.60 | 23.04 | 24.06 | 24.06 | 3.98% | 3,764,773 |
| Aug 18, 2025 | 22.50 | 23.36 | 22.50 | 23.14 | 23.14 | 3.03% | 1,855,097 |
| Aug 15, 2025 | 22.16 | 22.60 | 22.08 | 22.46 | 22.46 | 1.45% | 1,436,183 |
| Aug 14, 2025 | 22.48 | 22.58 | 22.06 | 22.14 | 22.14 | -1.51% | 1,093,032 |
| Aug 13, 2025 | 22.78 | 22.88 | 22.48 | 22.48 | 22.48 | -1.32% | 1,225,668 |
| Aug 12, 2025 | 22.54 | 23.18 | 22.06 | 22.78 | 22.78 | -2.98% | 3,806,639 |
| Aug 11, 2025 | 24.00 | 24.16 | 23.48 | 23.48 | 23.48 | -2.17% | 1,893,089 |
| Aug 8, 2025 | 22.54 | 24.70 | 22.30 | 24.00 | 24.00 | 6.57% | 6,880,530 |
| Aug 7, 2025 | 22.64 | 22.80 | 22.42 | 22.52 | 22.52 | -0.53% | 1,183,696 |
| Aug 6, 2025 | 22.14 | 23.04 | 22.02 | 22.64 | 22.64 | 2.91% | 3,733,076 |
| Aug 5, 2025 | 21.50 | 22.00 | 21.24 | 22.00 | 22.00 | 2.52% | 2,249,340 |
| Aug 4, 2025 | 21.22 | 21.60 | 21.20 | 21.46 | 21.46 | 1.32% | 1,215,438 |
| Aug 1, 2025 | 21.20 | 21.38 | 21.04 | 21.18 | 21.18 | 0.09% | 971,515 |
| Jul 31, 2025 | 21.14 | 21.28 | 20.94 | 21.16 | 21.16 | -0.56% | 1,234,474 |
| Jul 30, 2025 | 20.52 | 21.58 | 20.50 | 21.28 | 21.28 | 3.30% | 1,958,276 |