Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 109.10
-3.80 (-3.37%)
At close: Oct 30, 2026
IST:TBORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 112.70 | 112.70 | 108.30 | 109.10 | 109.10 | -3.37% | 61,441 |
| Oct 28, 2026 | 113.50 | 113.80 | 110.00 | 112.90 | 112.90 | 0.09% | 23,887 |
| Oct 27, 2026 | 111.30 | 113.90 | 110.90 | 112.80 | 112.80 | 1.35% | 73,349 |
| Oct 26, 2026 | 111.30 | 112.50 | 109.00 | 111.30 | 111.30 | - | 61,797 |
| Oct 23, 2026 | 113.10 | 113.80 | 108.30 | 111.30 | 111.30 | -1.59% | 114,973 |
| Oct 22, 2026 | 115.10 | 116.00 | 113.10 | 113.10 | 113.10 | -1.74% | 59,945 |
| Oct 21, 2026 | 118.40 | 118.40 | 115.00 | 115.10 | 115.10 | -2.79% | 53,052 |
| Oct 20, 2026 | 117.00 | 118.50 | 116.30 | 118.40 | 118.40 | 1.02% | 62,336 |
| Oct 19, 2026 | 119.30 | 120.00 | 116.90 | 117.20 | 117.20 | -1.76% | 51,719 |
| Oct 16, 2026 | 121.30 | 121.30 | 118.20 | 119.30 | 119.30 | -1.89% | 93,449 |
| Oct 15, 2026 | 121.10 | 122.90 | 120.50 | 121.60 | 121.60 | 0.41% | 69,406 |
| Oct 14, 2026 | 123.50 | 123.50 | 121.10 | 121.10 | 121.10 | -1.14% | 56,410 |
| Oct 13, 2026 | 122.60 | 124.00 | 122.30 | 122.50 | 122.50 | -0.08% | 51,054 |
| Oct 12, 2026 | 124.30 | 124.30 | 122.50 | 122.60 | 122.60 | -0.73% | 44,156 |
| Oct 9, 2026 | 123.80 | 125.50 | 123.00 | 123.50 | 123.50 | -0.24% | 74,717 |
| Oct 8, 2026 | 124.00 | 124.70 | 123.20 | 123.80 | 123.80 | -0.08% | 30,147 |
| Oct 7, 2026 | 125.10 | 125.10 | 122.30 | 123.90 | 123.90 | -0.64% | 72,826 |
| Oct 6, 2026 | 125.30 | 125.40 | 124.40 | 124.70 | 124.70 | -0.48% | 44,294 |
| Oct 5, 2026 | 127.70 | 127.70 | 124.20 | 125.30 | 125.30 | -0.87% | 109,860 |
| Oct 2, 2026 | 123.80 | 127.30 | 123.20 | 126.40 | 126.40 | 2.10% | 96,408 |
| Oct 1, 2026 | 120.70 | 125.50 | 120.70 | 123.80 | 123.80 | 2.57% | 117,024 |
| Sep 30, 2026 | 122.30 | 123.70 | 120.70 | 120.70 | 120.70 | -1.87% | 91,457 |
| Sep 29, 2026 | 124.60 | 125.20 | 122.90 | 123.00 | 123.00 | -1.28% | 102,898 |
| Sep 28, 2026 | 127.00 | 127.00 | 123.50 | 124.60 | 124.60 | -2.35% | 64,672 |
| Sep 25, 2026 | 127.90 | 129.60 | 126.30 | 127.60 | 127.60 | -0.23% | 65,386 |
| Sep 24, 2026 | 128.70 | 130.00 | 127.60 | 127.90 | 127.90 | -0.08% | 124,460 |
| Sep 23, 2026 | 129.30 | 130.50 | 128.00 | 128.00 | 128.00 | -0.93% | 120,997 |
| Sep 22, 2026 | 130.00 | 136.00 | 129.00 | 129.20 | 129.20 | -1.00% | 191,693 |
| Sep 21, 2026 | 129.40 | 133.00 | 125.80 | 130.50 | 130.50 | 0.85% | 170,196 |
| Sep 18, 2026 | 132.10 | 132.80 | 128.40 | 129.40 | 129.40 | -2.49% | 134,270 |
| Sep 17, 2026 | 126.00 | 136.20 | 125.30 | 132.70 | 132.70 | 5.23% | 368,801 |
| Sep 16, 2026 | 129.60 | 130.40 | 124.90 | 126.10 | 126.10 | -2.40% | 181,520 |
| Sep 15, 2026 | 131.30 | 131.80 | 129.20 | 129.20 | 129.20 | -1.60% | 121,723 |
| Sep 14, 2026 | 136.00 | 136.00 | 131.20 | 131.30 | 131.30 | -2.74% | 138,171 |
| Sep 11, 2026 | 134.60 | 136.60 | 134.00 | 135.00 | 135.00 | 0.22% | 185,888 |
| Sep 10, 2026 | 137.00 | 138.00 | 134.70 | 134.70 | 134.70 | -1.68% | 144,222 |
| Sep 9, 2026 | 138.50 | 139.40 | 137.00 | 137.00 | 137.00 | -0.87% | 184,363 |
| Sep 8, 2026 | 140.00 | 140.00 | 137.50 | 138.20 | 138.20 | -1.00% | 186,952 |
| Sep 7, 2026 | 143.80 | 144.40 | 138.50 | 139.60 | 139.60 | -2.92% | 262,370 |
| Sep 4, 2026 | 144.70 | 149.30 | 143.60 | 143.80 | 143.80 | -2.04% | 224,399 |
| Sep 3, 2026 | 147.30 | 148.70 | 144.20 | 146.80 | 146.80 | -0.41% | 211,327 |
| Sep 2, 2026 | 150.00 | 153.80 | 145.00 | 147.40 | 147.40 | -5.20% | 490,543 |
| Sep 1, 2026 | 161.10 | 166.50 | 159.60 | 165.00 | 155.48 | 2.48% | 562,105 |
| Aug 31, 2026 | 161.00 | 163.50 | 157.60 | 161.00 | 151.71 | 2.22% | 519,227 |
| Aug 28, 2026 | 160.50 | 160.80 | 157.20 | 157.50 | 148.41 | -1.50% | 215,854 |
| Aug 27, 2026 | 160.00 | 161.00 | 157.70 | 159.90 | 150.67 | 1.52% | 220,390 |
| Aug 26, 2026 | 166.90 | 167.00 | 157.00 | 157.50 | 148.41 | -3.67% | 356,836 |
| Aug 25, 2026 | 163.00 | 168.00 | 161.00 | 163.50 | 154.07 | 0.99% | 413,968 |
| Aug 24, 2026 | 155.50 | 164.10 | 154.90 | 161.90 | 152.56 | 4.59% | 603,715 |
| Aug 21, 2026 | 157.90 | 158.40 | 153.00 | 154.80 | 145.87 | -1.28% | 289,399 |