Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 144.80
-0.20 (-0.14%)
Last updated: Mar 25, 2026, 12:40 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 130,179 |
| Mar 23, 2026 | 149.40 | 149.40 | 142.20 | 147.00 | 147.00 | -1.61% | 306,432 |
| Mar 19, 2026 | 149.10 | 150.40 | 148.50 | 149.40 | 149.40 | -0.27% | 52,503 |
| Mar 18, 2026 | 150.70 | 152.10 | 149.50 | 149.80 | 149.80 | -0.47% | 104,568 |
| Mar 17, 2026 | 149.70 | 150.80 | 149.70 | 150.50 | 150.50 | 0.53% | 97,350 |
| Mar 16, 2026 | 153.60 | 153.60 | 149.00 | 149.70 | 149.70 | -2.54% | 313,873 |
| Mar 13, 2026 | 155.60 | 155.60 | 151.80 | 153.60 | 153.60 | -1.29% | 339,349 |
| Mar 12, 2026 | 151.10 | 156.80 | 151.10 | 155.60 | 155.60 | -5.24% | 851,896 |
| Mar 11, 2026 | 157.20 | 164.70 | 157.20 | 164.20 | 164.20 | -0.36% | 146,760 |
| Mar 10, 2026 | 163.80 | 165.60 | 161.90 | 164.80 | 164.80 | 2.81% | 195,016 |
| Mar 9, 2026 | 157.00 | 171.80 | 153.70 | 160.30 | 160.30 | 0.56% | 211,346 |
| Mar 6, 2026 | 161.00 | 161.90 | 157.00 | 159.40 | 159.40 | -1.24% | 195,844 |
| Mar 5, 2026 | 160.10 | 164.30 | 160.10 | 161.40 | 161.40 | 0.88% | 249,462 |
| Mar 4, 2026 | 158.00 | 160.90 | 157.00 | 160.00 | 160.00 | 0.95% | 203,800 |
| Mar 3, 2026 | 159.50 | 163.50 | 156.60 | 158.50 | 158.50 | -0.25% | 225,772 |
| Mar 2, 2026 | 154.80 | 162.00 | 148.20 | 158.90 | 158.90 | -3.40% | 342,213 |
| 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 |