Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi (IST:DGNMO)
Turkey
· Delayed Price · Currency is TRY 8.90
-0.19 (-2.09%)
Last updated: Apr 29, 2026, 3:59 PM GMT+3
IST:DGNMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.90 | 9.52 | 8.70 | 9.08 | - | 0.67% | 3,408,534 |
| Apr 27, 2026 | 9.37 | 9.37 | 8.77 | 9.02 | 9.02 | -4.14% | 6,588,944 |
| Apr 24, 2026 | 10.20 | 10.50 | 8.83 | 9.41 | 9.41 | -2.79% | 68,039,320 |
| Apr 22, 2026 | 8.96 | 9.68 | 8.80 | 9.68 | 9.68 | 10.00% | 7,803,147 |
| Apr 21, 2026 | 8.74 | 9.00 | 8.60 | 8.80 | 8.80 | 0.23% | 13,998,240 |
| Apr 20, 2026 | 9.00 | 9.37 | 8.55 | 8.78 | 8.78 | -1.01% | 51,482,990 |
| Apr 17, 2026 | 8.61 | 8.87 | 8.60 | 8.87 | 8.87 | 9.91% | 23,844,480 |
| Apr 16, 2026 | 8.07 | 8.07 | 7.79 | 8.07 | 8.07 | 9.95% | 15,867,835 |
| Apr 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 9.88% | 3,482,569 |
| Apr 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 9.87% | 2,416,399 |
| Apr 13, 2026 | 5.56 | 6.08 | 5.36 | 6.08 | 6.08 | 9.95% | 51,225,390 |
| Apr 10, 2026 | 5.53 | 5.53 | 5.43 | 5.53 | 5.53 | 9.94% | 14,389,714 |
| Apr 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 9.83% | 3,904,939 |
| Apr 8, 2026 | 4.25 | 4.58 | 4.17 | 4.58 | 4.58 | 9.83% | 14,893,630 |
| Apr 7, 2026 | 4.31 | 4.31 | 4.05 | 4.17 | 4.17 | 6.38% | 21,632,540 |
| Apr 6, 2026 | 3.80 | 3.94 | 3.77 | 3.92 | 3.92 | 3.98% | 5,670,211 |
| Apr 3, 2026 | 3.71 | 4.08 | 3.70 | 3.77 | 3.77 | 1.62% | 24,286,780 |
| Apr 2, 2026 | 3.72 | 3.93 | 3.64 | 3.71 | 3.71 | -0.80% | 9,915,837 |
| Apr 1, 2026 | 3.59 | 3.74 | 3.58 | 3.74 | 3.74 | 5.65% | 3,548,906 |
| Mar 31, 2026 | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | 0.28% | 2,642,163 |
| Mar 30, 2026 | 3.53 | 3.55 | 3.45 | 3.53 | 3.53 | - | 3,272,213 |
| Mar 27, 2026 | 3.75 | 3.76 | 3.51 | 3.53 | 3.53 | -5.11% | 5,310,819 |
| Mar 26, 2026 | 3.72 | 3.79 | 3.64 | 3.72 | 3.72 | -0.27% | 4,692,644 |
| Mar 25, 2026 | 3.85 | 3.85 | 3.71 | 3.73 | 3.73 | -2.10% | 3,586,569 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | -2.31% | 3,485,681 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.80 | 3.90 | 3.90 | -0.76% | 4,152,032 |
| Mar 19, 2026 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | 1.29% | 924,288 |
| Mar 18, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -0.51% | 1,965,819 |
| Mar 17, 2026 | 4.02 | 4.03 | 3.83 | 3.90 | 3.90 | -1.76% | 3,396,401 |
| Mar 16, 2026 | 3.89 | 4.16 | 3.86 | 3.97 | 3.97 | 3.12% | 4,432,078 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | -2.04% | 4,442,188 |
| Mar 12, 2026 | 3.98 | 4.07 | 3.84 | 3.93 | 3.93 | -4.38% | 10,510,380 |
| Mar 11, 2026 | 4.23 | 4.25 | 4.06 | 4.11 | 4.11 | -3.07% | 5,183,006 |
| Mar 10, 2026 | 4.32 | 4.37 | 4.18 | 4.24 | 4.24 | -0.47% | 9,537,774 |
| Mar 9, 2026 | 4.32 | 4.35 | 4.18 | 4.26 | 4.26 | -2.52% | 3,550,929 |
| 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 |