Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 173.80
-0.90 (-0.52%)
At close: Oct 8, 2025
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 173.50 | 175.60 | 173.00 | 174.70 | 174.70 | 0.69% | 183,383 |
| Oct 6, 2025 | 173.50 | 176.30 | 172.60 | 173.50 | 173.50 | 0.52% | 242,895 |
| Oct 3, 2025 | 174.50 | 175.00 | 172.20 | 172.60 | 172.60 | -0.80% | 223,117 |
| Oct 2, 2025 | 178.70 | 186.10 | 173.30 | 174.00 | 174.00 | -2.63% | 607,241 |
| Oct 1, 2025 | 170.20 | 179.00 | 168.80 | 178.70 | 178.70 | 4.99% | 486,390 |
| Sep 30, 2025 | 172.60 | 173.80 | 169.30 | 170.20 | 170.20 | -1.28% | 266,205 |
| Sep 29, 2025 | 175.20 | 175.20 | 171.20 | 172.40 | 172.40 | -0.86% | 265,136 |
| Sep 26, 2025 | 175.20 | 176.30 | 172.00 | 173.90 | 173.90 | -0.74% | 237,538 |
| Sep 25, 2025 | 176.20 | 176.60 | 173.80 | 175.20 | 175.20 | -0.23% | 255,808 |
| Sep 24, 2025 | 178.90 | 180.00 | 174.00 | 175.60 | 175.60 | -1.35% | 292,467 |
| Sep 23, 2025 | 177.00 | 178.70 | 174.80 | 178.00 | 178.00 | - | 348,830 |
| Sep 22, 2025 | 178.30 | 180.60 | 176.20 | 178.00 | 178.00 | - | 397,206 |
| Sep 19, 2025 | 174.30 | 178.30 | 166.00 | 178.00 | 178.00 | 2.18% | 441,503 |
| Sep 18, 2025 | 176.30 | 178.60 | 173.70 | 174.20 | 174.20 | -1.14% | 342,601 |
| Sep 17, 2025 | 179.10 | 179.30 | 175.40 | 176.20 | 176.20 | -1.56% | 326,890 |
| Sep 16, 2025 | 176.80 | 180.50 | 176.00 | 179.00 | 179.00 | 1.42% | 446,207 |
| Sep 15, 2025 | 168.80 | 176.90 | 167.50 | 176.50 | 176.50 | 4.50% | 421,972 |
| Sep 12, 2025 | 172.40 | 173.30 | 168.00 | 168.90 | 168.90 | -1.92% | 331,441 |
| Sep 11, 2025 | 171.70 | 174.80 | 170.80 | 172.20 | 172.20 | 0.53% | 476,101 |
| Sep 10, 2025 | 173.80 | 173.90 | 169.40 | 171.30 | 171.30 | -1.44% | 459,248 |
| Sep 9, 2025 | 174.00 | 175.60 | 171.20 | 173.80 | 173.80 | -0.11% | 275,437 |
| Sep 8, 2025 | 171.50 | 175.80 | 170.00 | 174.00 | 174.00 | -0.74% | 462,548 |
| Sep 5, 2025 | 180.70 | 180.70 | 172.00 | 175.30 | 175.30 | -2.50% | 765,742 |
| Sep 4, 2025 | 178.00 | 180.70 | 176.40 | 179.80 | 179.80 | 1.12% | 565,007 |
| Sep 3, 2025 | 177.30 | 179.60 | 174.10 | 177.80 | 177.80 | 0.57% | 772,431 |
| Sep 2, 2025 | 185.90 | 187.00 | 168.10 | 176.80 | 176.80 | -4.69% | 1,377,014 |
| Sep 1, 2025 | 182.10 | 186.60 | 177.50 | 185.50 | 185.50 | 1.92% | 864,456 |
| Aug 29, 2025 | 179.00 | 184.10 | 179.00 | 182.00 | 182.00 | 1.39% | 544,842 |
| Aug 28, 2025 | 181.70 | 184.10 | 178.70 | 179.50 | 179.50 | -1.21% | 459,013 |
| Aug 27, 2025 | 189.00 | 191.00 | 180.80 | 181.70 | 181.70 | -3.76% | 970,181 |
| Aug 26, 2025 | 192.00 | 192.50 | 184.30 | 188.80 | 188.80 | -1.15% | 639,097 |
| Aug 25, 2025 | 192.10 | 197.20 | 189.10 | 191.00 | 191.00 | -0.16% | 768,655 |
| Aug 22, 2025 | 178.00 | 194.00 | 177.90 | 191.30 | 191.30 | 7.47% | 1,316,021 |
| Aug 21, 2025 | 181.10 | 182.50 | 176.30 | 178.00 | 178.00 | -1.66% | 775,878 |
| Aug 20, 2025 | 171.40 | 184.50 | 171.20 | 181.00 | 181.00 | 5.85% | 1,630,956 |
| Aug 19, 2025 | 178.40 | 178.40 | 169.90 | 171.00 | 171.00 | 5.43% | 2,866,063 |
| Aug 18, 2025 | 159.20 | 162.20 | 159.20 | 162.20 | 162.20 | 1.31% | 262,487 |
| Aug 15, 2025 | 160.00 | 161.10 | 158.50 | 160.10 | 160.10 | 0.06% | 242,998 |
| Aug 14, 2025 | 163.50 | 163.50 | 159.80 | 160.00 | 160.00 | -1.66% | 354,113 |
| Aug 13, 2025 | 162.60 | 163.70 | 161.10 | 162.70 | 162.70 | 0.06% | 308,432 |
| Aug 12, 2025 | 164.00 | 165.40 | 161.20 | 162.60 | 162.60 | -5.08% | 435,597 |
| Aug 11, 2025 | 170.40 | 172.50 | 169.80 | 171.30 | 163.32 | 1.48% | 675,976 |
| Aug 8, 2025 | 172.30 | 173.60 | 168.80 | 168.80 | 160.94 | -1.40% | 589,112 |
| Aug 7, 2025 | 169.00 | 172.90 | 168.80 | 171.20 | 163.23 | 1.60% | 573,988 |
| Aug 6, 2025 | 168.90 | 170.40 | 165.00 | 168.50 | 160.65 | 0.30% | 663,704 |
| Aug 5, 2025 | 172.70 | 177.80 | 167.50 | 168.00 | 160.18 | -2.72% | 1,154,008 |
| Aug 4, 2025 | 171.50 | 173.30 | 170.10 | 172.70 | 164.66 | 2.25% | 413,462 |
| Aug 1, 2025 | 170.20 | 171.80 | 167.50 | 168.90 | 161.03 | -0.06% | 411,181 |
| Jul 31, 2025 | 169.60 | 173.40 | 168.70 | 169.00 | 161.13 | -0.12% | 320,581 |
| Jul 30, 2025 | 169.20 | 170.50 | 167.00 | 169.20 | 161.32 | - | 219,796 |