Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 158.80
-5.70 (-3.47%)
Last updated: Mar 2, 2026, 4:05 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 159.50 | 161.90 | 156.30 | 161.90 | - | -1.58% | 30,749 |
| Feb 27, 2026 | 167.10 | 168.20 | 163.80 | 164.50 | 164.50 | -1.50% | 218,345 |
| Feb 26, 2026 | 168.00 | 168.80 | 165.40 | 167.00 | 167.00 | -0.60% | 255,206 |
| Feb 25, 2026 | 170.20 | 172.30 | 165.20 | 168.00 | 168.00 | -1.29% | 299,197 |
| Feb 24, 2026 | 172.00 | 174.00 | 169.50 | 170.20 | 170.20 | -0.99% | 163,216 |
| Feb 23, 2026 | 172.80 | 175.00 | 171.90 | 171.90 | 171.90 | -0.58% | 226,056 |
| Feb 20, 2026 | 170.50 | 172.90 | 169.40 | 172.90 | 172.90 | 1.41% | 160,452 |
| Feb 19, 2026 | 176.80 | 181.00 | 169.00 | 170.50 | 170.50 | -3.56% | 419,194 |
| Feb 18, 2026 | 178.00 | 181.90 | 176.70 | 176.80 | 176.80 | -0.67% | 405,493 |
| Feb 17, 2026 | 178.20 | 179.60 | 176.20 | 178.00 | 178.00 | -0.11% | 247,024 |
| Feb 16, 2026 | 178.10 | 181.50 | 177.40 | 178.20 | 178.20 | 0.34% | 306,006 |
| Feb 13, 2026 | 179.20 | 181.40 | 177.00 | 177.60 | 177.60 | -0.95% | 321,117 |
| Feb 12, 2026 | 175.00 | 179.30 | 174.20 | 179.30 | 179.30 | 2.69% | 264,667 |
| Feb 11, 2026 | 175.90 | 176.00 | 174.10 | 174.60 | 174.60 | -1.19% | 225,374 |
| Feb 10, 2026 | 176.20 | 178.80 | 174.40 | 176.70 | 176.70 | 0.40% | 264,293 |
| Feb 9, 2026 | 175.20 | 178.00 | 175.20 | 176.00 | 176.00 | 0.46% | 264,420 |
| Feb 6, 2026 | 175.90 | 175.90 | 173.10 | 175.20 | 175.20 | -0.45% | 190,321 |
| Feb 5, 2026 | 178.00 | 183.00 | 174.60 | 176.00 | 176.00 | -1.12% | 496,755 |
| Feb 4, 2026 | 174.60 | 180.10 | 174.60 | 178.00 | 178.00 | 1.95% | 462,544 |
| Feb 3, 2026 | 176.00 | 177.00 | 172.20 | 174.60 | 174.60 | 1.04% | 459,053 |
| Feb 2, 2026 | 166.30 | 174.00 | 163.50 | 172.80 | 172.80 | 3.66% | 713,353 |
| Jan 30, 2026 | 166.30 | 167.30 | 164.20 | 166.70 | 166.70 | 0.24% | 283,003 |
| Jan 29, 2026 | 165.90 | 167.40 | 165.40 | 166.30 | 166.30 | 0.24% | 511,722 |
| Jan 28, 2026 | 165.50 | 166.70 | 164.80 | 165.90 | 165.90 | 0.30% | 286,940 |
| Jan 27, 2026 | 165.20 | 168.50 | 165.20 | 165.40 | 165.40 | -0.66% | 322,004 |
| Jan 26, 2026 | 166.40 | 168.00 | 165.20 | 166.50 | 166.50 | 0.06% | 237,341 |
| Jan 23, 2026 | 165.70 | 167.90 | 165.30 | 166.40 | 166.40 | 0.42% | 288,681 |
| Jan 22, 2026 | 164.00 | 167.20 | 162.40 | 165.70 | 165.70 | 1.22% | 323,459 |
| Jan 21, 2026 | 165.30 | 166.20 | 162.70 | 163.70 | 163.70 | -0.97% | 236,844 |
| Jan 20, 2026 | 165.10 | 168.40 | 165.10 | 165.30 | 165.30 | -1.08% | 259,660 |
| Jan 19, 2026 | 164.30 | 168.30 | 164.30 | 167.10 | 167.10 | 2.01% | 360,825 |
| Jan 16, 2026 | 162.10 | 164.70 | 161.50 | 163.80 | 163.80 | 1.05% | 140,519 |
| Jan 15, 2026 | 161.30 | 163.70 | 160.70 | 162.10 | 162.10 | 0.50% | 133,042 |
| Jan 14, 2026 | 159.40 | 163.00 | 158.70 | 161.30 | 161.30 | 1.19% | 177,588 |
| Jan 13, 2026 | 158.80 | 161.60 | 158.80 | 159.40 | 159.40 | 0.44% | 142,951 |
| Jan 12, 2026 | 158.10 | 160.60 | 156.00 | 158.70 | 158.70 | 0.44% | 205,165 |
| Jan 9, 2026 | 160.10 | 161.20 | 157.90 | 158.00 | 158.00 | -1.31% | 166,151 |
| Jan 8, 2026 | 160.00 | 161.20 | 157.50 | 160.10 | 160.10 | 0.06% | 160,090 |
| Jan 7, 2026 | 163.50 | 166.00 | 160.00 | 160.00 | 160.00 | -2.14% | 176,874 |
| Jan 6, 2026 | 163.90 | 164.50 | 163.10 | 163.50 | 163.50 | -0.24% | 113,671 |
| Jan 5, 2026 | 165.00 | 165.90 | 163.00 | 163.90 | 163.90 | -0.67% | 177,657 |
| Jan 2, 2026 | 165.00 | 167.50 | 163.70 | 165.00 | 165.00 | -2.37% | 257,093 |
| Dec 31, 2025 | 159.90 | 169.40 | 154.70 | 169.00 | 169.00 | 6.22% | 414,378 |
| Dec 30, 2025 | 152.90 | 159.10 | 152.30 | 159.10 | 159.10 | 4.33% | 659,234 |
| Dec 29, 2025 | 154.50 | 156.50 | 152.50 | 152.50 | 152.50 | -1.61% | 129,154 |
| Dec 26, 2025 | 155.40 | 156.00 | 154.00 | 155.00 | 155.00 | -0.06% | 84,270 |
| Dec 25, 2025 | 155.50 | 156.70 | 154.90 | 155.10 | 155.10 | -0.26% | 74,876 |
| Dec 24, 2025 | 155.10 | 156.70 | 153.00 | 155.50 | 155.50 | 0.58% | 189,274 |
| Dec 23, 2025 | 157.60 | 157.80 | 154.50 | 154.60 | 154.60 | -1.90% | 235,213 |
| Dec 22, 2025 | 160.30 | 160.80 | 157.50 | 157.60 | 157.60 | -1.68% | 163,108 |