Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey
· Delayed Price · Currency is TRY 187.70
+3.30 (1.79%)
At close: Dec 5, 2025
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.40 | 188.00 | 183.90 | 187.70 | 187.70 | 1.79% | 1,724,269 |
| Dec 4, 2025 | 185.00 | 186.10 | 183.70 | 184.40 | 184.40 | -0.11% | 1,308,315 |
| Dec 3, 2025 | 191.60 | 192.60 | 184.00 | 184.60 | 184.60 | -2.89% | 3,290,230 |
| Dec 2, 2025 | 186.20 | 194.00 | 185.40 | 190.10 | 190.10 | 2.09% | 2,994,920 |
| Dec 1, 2025 | 180.50 | 186.70 | 180.20 | 186.20 | 186.20 | 3.16% | 1,607,916 |
| Nov 28, 2025 | 182.40 | 182.70 | 180.20 | 180.50 | 180.50 | -0.99% | 1,234,686 |
| Nov 27, 2025 | 183.60 | 185.00 | 182.00 | 182.30 | 182.30 | 0.05% | 1,094,883 |
| Nov 26, 2025 | 185.30 | 185.90 | 181.60 | 182.20 | 182.20 | -1.46% | 1,556,999 |
| Nov 25, 2025 | 185.50 | 186.40 | 183.40 | 184.90 | 184.90 | 0.16% | 1,511,686 |
| Nov 24, 2025 | 185.00 | 187.10 | 183.40 | 184.60 | 184.60 | -0.59% | 1,291,182 |
| Nov 21, 2025 | 187.60 | 187.70 | 183.20 | 185.70 | 185.70 | -1.01% | 1,414,718 |
| Nov 20, 2025 | 186.90 | 188.50 | 184.80 | 187.60 | 187.60 | 0.86% | 2,625,425 |
| Nov 19, 2025 | 186.00 | 188.10 | 184.40 | 186.00 | 186.00 | 0.27% | 1,962,039 |
| Nov 18, 2025 | 183.60 | 188.30 | 183.40 | 185.50 | 185.50 | 1.03% | 2,229,474 |
| Nov 17, 2025 | 181.10 | 186.20 | 181.10 | 183.60 | 183.60 | 1.83% | 2,632,269 |
| Nov 14, 2025 | 182.80 | 183.50 | 178.20 | 180.30 | 180.30 | -1.37% | 1,800,766 |
| Nov 13, 2025 | 182.00 | 185.10 | 180.60 | 182.80 | 182.80 | 1.11% | 1,769,618 |
| Nov 12, 2025 | 183.50 | 186.50 | 180.40 | 180.80 | 180.80 | -0.50% | 2,610,540 |
| Nov 11, 2025 | 182.10 | 190.40 | 175.90 | 181.70 | 181.70 | 1.68% | 7,674,632 |
| Nov 10, 2025 | 179.30 | 182.40 | 178.30 | 178.70 | 178.70 | -0.33% | 2,208,208 |
| Nov 7, 2025 | 180.10 | 180.80 | 177.90 | 179.30 | 179.30 | -0.94% | 1,782,290 |
| Nov 6, 2025 | 183.10 | 184.00 | 179.50 | 181.00 | 181.00 | -0.71% | 2,280,787 |
| Nov 5, 2025 | 181.20 | 183.60 | 179.90 | 182.30 | 182.30 | 0.61% | 2,152,872 |
| Nov 4, 2025 | 180.90 | 181.70 | 178.80 | 181.20 | 181.20 | 0.39% | 1,836,435 |
| Nov 3, 2025 | 181.30 | 183.60 | 178.70 | 180.50 | 180.50 | 0.11% | 3,283,563 |
| Oct 31, 2025 | 178.30 | 181.00 | 177.10 | 180.30 | 180.30 | 1.18% | 2,597,419 |
| Oct 30, 2025 | 178.30 | 181.00 | 177.60 | 178.20 | 178.20 | 0.17% | 1,811,353 |
| Oct 28, 2025 | 178.50 | 180.00 | 177.50 | 177.90 | 177.90 | -0.61% | 693,386 |
| Oct 27, 2025 | 178.40 | 180.30 | 176.60 | 179.00 | 179.00 | 0.34% | 2,022,382 |
| Oct 24, 2025 | 174.50 | 181.20 | 174.30 | 178.40 | 178.40 | 2.53% | 2,934,891 |
| Oct 23, 2025 | 174.30 | 175.50 | 172.30 | 174.00 | 174.00 | 0.06% | 1,484,623 |
| Oct 22, 2025 | 172.50 | 175.80 | 172.50 | 173.90 | 173.90 | 0.93% | 1,624,753 |
| Oct 21, 2025 | 174.00 | 175.50 | 171.60 | 172.30 | 172.30 | -0.40% | 2,374,462 |
| Oct 20, 2025 | 173.00 | 173.40 | 166.40 | 173.00 | 173.00 | 0.46% | 3,284,997 |
| Oct 17, 2025 | 170.40 | 174.50 | 168.20 | 172.20 | 172.20 | 1.00% | 2,007,295 |
| Oct 16, 2025 | 172.20 | 177.00 | 169.80 | 170.50 | 170.50 | -1.10% | 2,125,121 |
| Oct 15, 2025 | 170.50 | 173.50 | 169.10 | 172.40 | 172.40 | 1.17% | 1,801,832 |
| Oct 14, 2025 | 171.70 | 172.50 | 169.10 | 170.40 | 170.40 | -0.70% | 1,476,760 |
| Oct 13, 2025 | 175.40 | 175.40 | 171.00 | 171.60 | 171.60 | -2.89% | 1,618,027 |
| Oct 10, 2025 | 175.80 | 176.70 | 174.10 | 176.70 | 176.70 | 0.51% | 1,400,572 |
| Oct 9, 2025 | 177.60 | 179.50 | 173.30 | 175.80 | 175.80 | -0.62% | 1,927,321 |
| Oct 8, 2025 | 177.20 | 181.80 | 176.70 | 176.90 | 176.90 | -0.17% | 2,027,924 |
| Oct 7, 2025 | 178.30 | 178.70 | 176.10 | 177.20 | 177.20 | -0.62% | 1,651,571 |
| Oct 6, 2025 | 182.30 | 183.30 | 176.50 | 178.30 | 178.30 | -1.55% | 1,649,974 |
| Oct 3, 2025 | 180.40 | 187.70 | 179.20 | 181.10 | 181.10 | 0.61% | 2,988,185 |
| Oct 2, 2025 | 179.70 | 181.40 | 178.80 | 180.00 | 180.00 | 0.56% | 1,961,676 |
| Oct 1, 2025 | 175.90 | 180.40 | 173.20 | 179.00 | 179.00 | 1.76% | 1,872,896 |
| Sep 30, 2025 | 175.10 | 176.10 | 172.70 | 175.90 | 175.90 | 0.57% | 1,816,889 |
| Sep 29, 2025 | 175.00 | 176.70 | 172.90 | 174.90 | 174.90 | -0.06% | 1,533,229 |
| Sep 26, 2025 | 177.90 | 178.40 | 174.40 | 175.00 | 175.00 | -1.63% | 1,635,442 |
| Sep 25, 2025 | 180.70 | 181.10 | 177.00 | 177.90 | 177.90 | -1.11% | 1,616,191 |
| Sep 24, 2025 | 178.90 | 180.40 | 176.00 | 179.90 | 179.90 | 0.67% | 1,868,702 |
| Sep 23, 2025 | 181.00 | 181.00 | 177.50 | 178.70 | 178.70 | -1.71% | 1,739,124 |
| Sep 22, 2025 | 185.00 | 185.80 | 181.10 | 181.80 | 181.80 | 0.50% | 2,553,885 |
| Sep 19, 2025 | 179.20 | 181.40 | 177.60 | 180.90 | 180.90 | 1.06% | 1,891,705 |
| Sep 18, 2025 | 181.30 | 182.30 | 178.60 | 179.00 | 179.00 | -0.39% | 1,708,222 |
| Sep 17, 2025 | 181.20 | 181.80 | 178.70 | 179.70 | 179.70 | -0.83% | 1,557,638 |
| Sep 16, 2025 | 180.00 | 181.40 | 177.30 | 181.20 | 181.20 | 1.40% | 2,208,114 |
| Sep 15, 2025 | 169.70 | 179.40 | 167.40 | 178.70 | 178.70 | 5.37% | 3,038,135 |
| Sep 12, 2025 | 170.40 | 170.70 | 167.80 | 169.60 | 169.60 | -0.18% | 1,570,150 |
| Sep 11, 2025 | 171.20 | 174.50 | 169.90 | 169.90 | 169.90 | -0.64% | 2,694,849 |
| Sep 10, 2025 | 171.30 | 173.50 | 169.70 | 171.00 | 171.00 | 0.29% | 2,156,491 |
| Sep 9, 2025 | 172.00 | 174.10 | 169.60 | 170.50 | 170.50 | -0.64% | 2,371,027 |
| Sep 8, 2025 | 172.90 | 173.50 | 170.70 | 171.60 | 171.60 | -2.28% | 2,285,534 |
| Sep 5, 2025 | 178.10 | 178.90 | 175.00 | 175.60 | 175.60 | -1.24% | 2,038,977 |
| Sep 4, 2025 | 178.20 | 179.50 | 177.00 | 177.80 | 177.80 | -0.22% | 1,812,891 |
| Sep 3, 2025 | 177.90 | 179.40 | 175.00 | 178.20 | 178.20 | 0.34% | 2,162,047 |
| Sep 2, 2025 | 185.80 | 186.00 | 173.30 | 177.60 | 177.60 | -4.41% | 4,599,727 |
| Sep 1, 2025 | 189.10 | 189.30 | 185.10 | 185.80 | 185.80 | -1.75% | 2,308,391 |
| Aug 29, 2025 | 189.20 | 189.50 | 186.80 | 189.10 | 189.10 | 0.11% | 1,786,847 |
| Aug 28, 2025 | 189.70 | 191.00 | 188.10 | 188.90 | 188.90 | -0.11% | 2,028,665 |
| Aug 27, 2025 | 196.30 | 197.10 | 188.00 | 189.10 | 189.10 | -3.52% | 2,928,245 |
| Aug 26, 2025 | 200.00 | 200.40 | 196.00 | 196.00 | 196.00 | -1.66% | 2,752,745 |
| Aug 25, 2025 | 196.00 | 200.80 | 195.30 | 199.30 | 199.30 | 2.10% | 3,509,558 |
| Aug 22, 2025 | 196.70 | 197.40 | 194.40 | 195.20 | 195.20 | -0.71% | 2,252,246 |
| Aug 21, 2025 | 196.30 | 198.50 | 196.20 | 196.60 | 196.60 | 0.25% | 2,227,520 |
| Aug 20, 2025 | 199.50 | 199.70 | 192.00 | 196.10 | 196.10 | -4.01% | 3,984,709 |
| Aug 19, 2025 | 202.40 | 204.50 | 199.60 | 204.30 | 204.30 | 2.41% | 3,075,064 |
| Aug 18, 2025 | 197.10 | 201.50 | 197.10 | 199.50 | 199.50 | 1.73% | 2,317,541 |
| Aug 15, 2025 | 193.60 | 198.70 | 193.00 | 196.10 | 196.10 | 1.24% | 1,946,773 |
| Aug 14, 2025 | 192.80 | 196.40 | 192.30 | 193.70 | 193.70 | 0.10% | 1,855,987 |
| Aug 13, 2025 | 192.80 | 195.70 | 192.00 | 193.50 | 193.50 | 0.36% | 1,448,951 |
| Aug 12, 2025 | 195.60 | 195.70 | 191.90 | 192.80 | 192.80 | -1.43% | 1,206,643 |
| Aug 11, 2025 | 194.40 | 197.20 | 193.60 | 195.60 | 195.60 | 0.93% | 1,601,926 |
| Aug 8, 2025 | 195.60 | 195.60 | 192.50 | 193.80 | 193.80 | -0.92% | 1,593,851 |
| Aug 7, 2025 | 191.30 | 198.50 | 191.20 | 195.60 | 195.60 | 2.73% | 5,452,128 |
| Aug 6, 2025 | 190.50 | 192.20 | 186.80 | 190.40 | 190.40 | 0.47% | 3,676,851 |
| Aug 5, 2025 | 187.50 | 190.30 | 185.10 | 189.50 | 189.50 | 1.61% | 4,101,839 |
| Aug 4, 2025 | 187.50 | 188.60 | 185.50 | 186.50 | 186.50 | 0.70% | 2,109,842 |
| Aug 1, 2025 | 184.30 | 186.80 | 184.20 | 185.20 | 185.20 | 0.49% | 1,474,805 |
| Jul 31, 2025 | 186.30 | 187.60 | 183.40 | 184.30 | 184.30 | -1.07% | 2,002,883 |
| Jul 30, 2025 | 181.70 | 189.60 | 181.30 | 186.30 | 186.30 | 2.53% | 3,022,832 |
| Jul 29, 2025 | 183.20 | 184.60 | 181.40 | 181.70 | 181.70 | -0.76% | 1,067,219 |
| Jul 28, 2025 | 185.50 | 186.80 | 183.10 | 183.10 | 183.10 | -1.03% | 1,174,382 |
| Jul 25, 2025 | 186.60 | 189.30 | 185.00 | 185.00 | 185.00 | -0.86% | 1,782,888 |
| Jul 24, 2025 | 186.60 | 188.00 | 183.90 | 186.60 | 186.60 | 0.21% | 3,247,789 |
| Jul 23, 2025 | 187.00 | 191.00 | 185.80 | 186.20 | 186.20 | -0.27% | 4,410,740 |
| Jul 22, 2025 | 189.80 | 190.70 | 186.70 | 186.70 | 186.70 | -1.53% | 2,371,693 |
| Jul 21, 2025 | 188.00 | 190.70 | 187.40 | 189.60 | 189.60 | 1.01% | 2,271,578 |
| Jul 18, 2025 | 187.30 | 189.40 | 183.60 | 187.70 | 187.70 | 0.21% | 1,866,724 |