Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey
· Delayed Price · Currency is TRY 4.240
-0.130 (-2.97%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.32 | 4.35 | 4.18 | 4.20 | - | -3.89% | 1,446,939 |
| Mar 6, 2026 | 4.46 | 4.50 | 4.34 | 4.37 | 4.37 | -1.80% | 1,034,760 |
| Mar 5, 2026 | 4.41 | 4.54 | 4.38 | 4.45 | 4.45 | 2.77% | 1,669,884 |
| Mar 4, 2026 | 4.36 | 4.47 | 4.31 | 4.33 | 4.33 | 0.23% | 2,087,161 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -0.23% | 1,728,075 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.27 | 4.33 | 4.33 | -5.87% | 3,867,270 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.56 | 4.60 | 4.60 | -1.08% | 1,606,650 |
| Feb 26, 2026 | 4.72 | 4.81 | 4.62 | 4.65 | 4.65 | -1.06% | 2,857,682 |
| Feb 25, 2026 | 4.76 | 4.77 | 4.62 | 4.70 | 4.70 | -1.05% | 2,609,441 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -1.25% | 1,602,978 |
| Feb 23, 2026 | 4.89 | 4.96 | 4.78 | 4.81 | 4.81 | -0.82% | 2,049,553 |
| Feb 20, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | - | 2,483,575 |
| Feb 19, 2026 | 5.12 | 5.18 | 4.85 | 4.85 | 4.85 | -5.09% | 4,978,187 |
| Feb 18, 2026 | 5.28 | 5.33 | 5.11 | 5.11 | 5.11 | -3.22% | 3,621,026 |
| Feb 17, 2026 | 5.34 | 5.39 | 5.25 | 5.28 | 5.28 | -2.04% | 3,927,954 |
| Feb 16, 2026 | 5.32 | 5.42 | 5.27 | 5.39 | 5.39 | 2.86% | 3,835,078 |
| Feb 13, 2026 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 1,685,534 |
| Feb 12, 2026 | 5.16 | 5.28 | 5.15 | 5.20 | 5.20 | 1.56% | 2,864,692 |
| Feb 11, 2026 | 5.16 | 5.21 | 5.04 | 5.12 | 5.12 | -0.97% | 1,225,445 |
| Feb 10, 2026 | 5.24 | 5.25 | 5.16 | 5.17 | 5.17 | -1.52% | 1,788,794 |
| Feb 9, 2026 | 5.04 | 5.25 | 5.04 | 5.25 | 5.25 | 5.21% | 1,551,672 |
| Feb 6, 2026 | 5.03 | 5.06 | 4.94 | 4.99 | 4.99 | -1.19% | 1,819,020 |
| Feb 5, 2026 | 5.22 | 5.22 | 5.04 | 5.05 | 5.05 | -3.26% | 2,402,037 |
| Feb 4, 2026 | 5.18 | 5.29 | 5.14 | 5.22 | 5.22 | 0.77% | 3,085,570 |
| Feb 3, 2026 | 5.24 | 5.24 | 5.15 | 5.18 | 5.18 | -0.38% | 2,541,905 |
| Feb 2, 2026 | 5.08 | 5.21 | 4.95 | 5.20 | 5.20 | 1.96% | 2,180,074 |
| Jan 30, 2026 | 5.14 | 5.24 | 5.10 | 5.10 | 5.10 | -0.58% | 2,633,532 |
| Jan 29, 2026 | 5.15 | 5.22 | 5.10 | 5.13 | 5.13 | -0.39% | 2,146,170 |
| Jan 28, 2026 | 5.25 | 5.28 | 5.15 | 5.15 | 5.15 | -1.90% | 2,912,210 |
| Jan 27, 2026 | 5.18 | 5.43 | 5.14 | 5.25 | 5.25 | 1.74% | 5,359,184 |
| Jan 26, 2026 | 5.10 | 5.18 | 5.03 | 5.16 | 5.16 | 0.98% | 1,922,209 |
| Jan 23, 2026 | 5.18 | 5.18 | 5.07 | 5.11 | 5.11 | -0.97% | 2,662,133 |
| Jan 22, 2026 | 4.91 | 5.17 | 4.91 | 5.16 | 5.16 | 5.31% | 5,926,476 |
| Jan 21, 2026 | 4.95 | 4.96 | 4.87 | 4.90 | 4.90 | -0.81% | 1,064,005 |
| Jan 20, 2026 | 5.02 | 5.04 | 4.93 | 4.94 | 4.94 | -1.40% | 2,402,463 |
| Jan 19, 2026 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | 1.01% | 2,247,004 |
| Jan 16, 2026 | 4.97 | 4.98 | 4.89 | 4.96 | 4.96 | 0.40% | 1,376,874 |
| Jan 15, 2026 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 2.07% | 1,479,452 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | -0.41% | 1,071,840 |
| Jan 13, 2026 | 4.81 | 4.90 | 4.76 | 4.86 | 4.86 | 1.04% | 1,656,424 |
| Jan 12, 2026 | 4.88 | 4.97 | 4.76 | 4.81 | 4.81 | -1.03% | 2,526,038 |
| Jan 9, 2026 | 4.87 | 4.93 | 4.76 | 4.86 | 4.86 | -0.21% | 1,362,031 |
| Jan 8, 2026 | 4.93 | 4.93 | 4.79 | 4.87 | 4.87 | -0.81% | 3,764,965 |
| Jan 7, 2026 | 5.03 | 5.07 | 4.91 | 4.91 | 4.91 | -1.80% | 9,142,727 |
| Jan 6, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 1,396,299 |
| Jan 5, 2026 | 4.99 | 4.99 | 4.84 | 4.96 | 4.96 | -0.60% | 2,115,071 |
| Jan 2, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 4.18% | 1,887,847 |
| Dec 31, 2025 | 4.84 | 4.84 | 4.77 | 4.79 | 4.79 | 0.21% | 1,098,471 |
| Dec 30, 2025 | 4.78 | 4.79 | 4.71 | 4.78 | 4.78 | 0.21% | 1,681,695 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.74 | 4.77 | 4.77 | -1.85% | 2,585,955 |
| Dec 26, 2025 | 5.05 | 5.06 | 4.80 | 4.86 | 4.86 | -3.57% | 5,070,263 |
| Dec 25, 2025 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | 0.20% | 974,549 |
| Dec 24, 2025 | 5.25 | 5.26 | 4.94 | 5.03 | 5.03 | -4.37% | 5,779,467 |
| Dec 23, 2025 | 5.29 | 5.33 | 5.22 | 5.26 | 5.26 | -0.57% | 891,245 |
| Dec 22, 2025 | 5.36 | 5.39 | 5.25 | 5.29 | 5.29 | -1.31% | 1,001,374 |
| Dec 19, 2025 | 5.34 | 5.39 | 5.29 | 5.36 | 5.36 | 0.56% | 1,649,084 |
| Dec 18, 2025 | 5.31 | 5.38 | 5.30 | 5.33 | 5.33 | 0.19% | 1,197,937 |
| Dec 17, 2025 | 5.44 | 5.52 | 5.24 | 5.32 | 5.32 | -2.21% | 3,210,087 |
| Dec 16, 2025 | 5.45 | 5.54 | 5.41 | 5.44 | 5.44 | 0.37% | 2,272,064 |
| Dec 15, 2025 | 5.35 | 5.59 | 5.35 | 5.42 | 5.42 | 1.31% | 3,082,895 |
| Dec 12, 2025 | 5.34 | 5.39 | 5.30 | 5.35 | 5.35 | 0.19% | 1,220,532 |
| Dec 11, 2025 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | 0.75% | 1,689,362 |
| Dec 10, 2025 | 5.42 | 5.46 | 5.30 | 5.30 | 5.30 | -2.39% | 1,920,826 |
| Dec 9, 2025 | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | 1.50% | 1,239,844 |
| Dec 8, 2025 | 5.37 | 5.44 | 5.29 | 5.35 | 5.35 | - | 3,678,425 |
| Dec 5, 2025 | 5.51 | 5.54 | 5.30 | 5.35 | 5.35 | -2.90% | 2,972,426 |
| Dec 4, 2025 | 5.60 | 5.65 | 5.51 | 5.51 | 5.51 | -1.61% | 753,267 |
| Dec 3, 2025 | 5.63 | 5.69 | 5.58 | 5.60 | 5.60 | -0.53% | 1,087,171 |
| Dec 2, 2025 | 5.64 | 5.70 | 5.59 | 5.63 | 5.63 | -0.35% | 590,445 |
| Dec 1, 2025 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 2.36% | 779,281 |
| Nov 28, 2025 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | -0.36% | 617,981 |
| Nov 27, 2025 | 5.65 | 5.68 | 5.50 | 5.54 | 5.54 | -1.95% | 2,237,684 |
| Nov 26, 2025 | 5.72 | 5.74 | 5.60 | 5.65 | 5.65 | -0.88% | 684,635 |
| Nov 25, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.70 | -1.38% | 925,281 |
| Nov 24, 2025 | 5.77 | 5.86 | 5.74 | 5.78 | 5.78 | 0.17% | 1,268,485 |
| Nov 21, 2025 | 5.75 | 5.80 | 5.72 | 5.77 | 5.77 | 0.17% | 697,723 |
| Nov 20, 2025 | 5.77 | 5.84 | 5.72 | 5.76 | 5.76 | 0.17% | 995,995 |
| Nov 19, 2025 | 5.74 | 5.84 | 5.70 | 5.75 | 5.75 | 0.17% | 2,170,605 |
| Nov 18, 2025 | 5.84 | 5.84 | 5.68 | 5.74 | 5.74 | -0.69% | 790,613 |
| Nov 17, 2025 | 5.70 | 5.84 | 5.68 | 5.78 | 5.78 | 2.48% | 1,084,508 |
| Nov 14, 2025 | 5.75 | 5.80 | 5.60 | 5.64 | 5.64 | -1.91% | 1,778,300 |
| Nov 13, 2025 | 5.73 | 5.93 | 5.70 | 5.75 | 5.75 | 0.88% | 2,119,862 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.70 | 5.70 | 5.70 | -1.21% | 1,455,987 |
| Nov 11, 2025 | 6.03 | 6.03 | 5.69 | 5.77 | 5.77 | -5.41% | 3,243,912 |
| Nov 10, 2025 | 6.11 | 6.17 | 6.07 | 6.10 | 6.10 | - | 1,255,561 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.08 | 6.10 | 6.10 | -2.87% | 1,812,266 |
| Nov 6, 2025 | 6.34 | 6.36 | 6.26 | 6.28 | 6.28 | -0.32% | 1,575,320 |
| Nov 5, 2025 | 6.30 | 6.46 | 6.18 | 6.30 | 6.30 | 0.64% | 3,043,446 |
| Nov 4, 2025 | 6.38 | 6.38 | 6.19 | 6.26 | 6.26 | -1.11% | 1,421,056 |
| Nov 3, 2025 | 6.42 | 6.49 | 6.32 | 6.33 | 6.33 | 0.16% | 2,552,581 |
| Oct 31, 2025 | 6.13 | 6.36 | 6.08 | 6.32 | 6.32 | 3.10% | 2,972,215 |
| Oct 30, 2025 | 6.10 | 6.15 | 6.04 | 6.13 | 6.13 | 1.49% | 2,171,134 |
| Oct 28, 2025 | 6.08 | 6.08 | 6.01 | 6.04 | 6.04 | 0.17% | 644,488 |
| Oct 27, 2025 | 6.05 | 6.21 | 5.99 | 6.03 | 6.03 | - | 3,282,153 |
| Oct 24, 2025 | 5.80 | 6.03 | 5.79 | 6.03 | 6.03 | 5.24% | 1,891,389 |
| Oct 23, 2025 | 5.93 | 5.95 | 5.64 | 5.73 | 5.73 | -2.72% | 3,790,573 |
| Oct 22, 2025 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | -2.16% | 3,723,226 |
| Oct 21, 2025 | 5.87 | 6.05 | 5.78 | 6.02 | 6.02 | 3.97% | 4,398,117 |
| Oct 20, 2025 | 5.79 | 5.86 | 5.70 | 5.79 | 5.79 | 0.70% | 3,544,887 |
| Oct 17, 2025 | 5.84 | 5.94 | 5.66 | 5.75 | 5.75 | -1.54% | 2,427,520 |