Dogus Otomotiv Servis ve Ticaret A.S. (IST:DOAS)
Turkey
· Delayed Price · Currency is TRY 181.50
-1.70 (-0.93%)
Apr 28, 2026, 6:09 PM GMT+3
IST:DOAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.20 | 183.60 | 179.50 | 181.50 | 181.50 | -0.93% | 1,717,509 |
| Apr 27, 2026 | 184.30 | 185.00 | 183.20 | 183.20 | 183.20 | -0.60% | 1,429,282 |
| Apr 24, 2026 | 184.00 | 185.50 | 183.00 | 184.30 | 184.30 | 0.44% | 1,224,718 |
| Apr 22, 2026 | 185.30 | 186.50 | 183.10 | 183.50 | 183.50 | -0.97% | 1,497,766 |
| Apr 21, 2026 | 187.60 | 188.00 | 184.90 | 185.30 | 185.30 | -1.07% | 1,525,759 |
| Apr 20, 2026 | 189.20 | 189.30 | 186.80 | 187.30 | 187.30 | -1.89% | 2,199,770 |
| Apr 17, 2026 | 188.60 | 191.50 | 187.40 | 190.90 | 190.90 | 1.27% | 2,976,471 |
| Apr 16, 2026 | 191.20 | 192.70 | 188.00 | 188.50 | 188.50 | -1.10% | 1,856,656 |
| Apr 15, 2026 | 190.20 | 192.70 | 189.70 | 190.60 | 190.60 | 0.37% | 2,275,730 |
| Apr 14, 2026 | 192.00 | 193.60 | 189.00 | 189.90 | 189.90 | -0.58% | 2,032,927 |
| Apr 13, 2026 | 190.00 | 192.40 | 185.20 | 191.00 | 191.00 | -6.42% | 2,856,742 |
| Apr 10, 2026 | 204.50 | 205.80 | 202.10 | 204.10 | 189.10 | 0.59% | 3,696,587 |
| Apr 9, 2026 | 200.00 | 204.30 | 200.00 | 202.90 | 187.99 | 3.26% | 3,931,831 |
| Apr 8, 2026 | 196.40 | 199.20 | 195.50 | 196.50 | 182.06 | 3.20% | 2,957,403 |
| Apr 7, 2026 | 194.40 | 195.50 | 190.00 | 190.40 | 176.41 | -2.16% | 1,284,924 |
| Apr 6, 2026 | 193.80 | 195.40 | 193.60 | 194.60 | 180.30 | 0.46% | 979,755 |
| Apr 3, 2026 | 194.10 | 195.50 | 193.10 | 193.70 | 179.46 | -0.05% | 898,602 |
| Apr 2, 2026 | 193.80 | 194.70 | 192.10 | 193.80 | 179.56 | -0.77% | 852,779 |
| Apr 1, 2026 | 195.20 | 196.50 | 194.30 | 195.30 | 180.95 | 1.24% | 1,248,055 |
| Mar 31, 2026 | 189.60 | 194.30 | 189.60 | 192.90 | 178.72 | 1.79% | 1,579,082 |
| Mar 30, 2026 | 192.90 | 193.30 | 189.20 | 189.50 | 175.57 | -1.76% | 1,605,101 |
| Mar 27, 2026 | 193.10 | 194.30 | 191.20 | 192.90 | 178.72 | -0.16% | 1,503,428 |
| Mar 26, 2026 | 195.00 | 196.60 | 192.90 | 193.20 | 179.00 | -1.23% | 1,627,250 |
| Mar 25, 2026 | 195.20 | 196.80 | 194.30 | 195.60 | 181.22 | 1.09% | 1,898,676 |
| Mar 24, 2026 | 197.00 | 197.00 | 193.50 | 193.50 | 179.28 | -1.78% | 1,933,494 |
| Mar 23, 2026 | 203.40 | 204.60 | 192.40 | 197.00 | 182.52 | -4.60% | 5,833,003 |
| Mar 19, 2026 | 196.60 | 206.50 | 195.40 | 206.50 | 191.32 | 5.36% | 1,604,911 |
| Mar 18, 2026 | 198.20 | 199.10 | 194.70 | 196.00 | 181.60 | -0.71% | 1,472,330 |
| Mar 17, 2026 | 195.90 | 197.80 | 195.50 | 197.40 | 182.89 | 0.77% | 1,027,808 |
| Mar 16, 2026 | 199.70 | 199.80 | 195.30 | 195.90 | 181.50 | -1.26% | 1,007,701 |
| Mar 13, 2026 | 198.30 | 198.50 | 194.90 | 198.40 | 183.82 | 0.05% | 912,755 |
| Mar 12, 2026 | 199.00 | 201.10 | 197.00 | 198.30 | 183.73 | -0.50% | 1,254,862 |
| Mar 11, 2026 | 201.50 | 203.50 | 197.00 | 199.30 | 184.65 | -0.94% | 1,196,011 |
| Mar 10, 2026 | 197.00 | 202.00 | 196.40 | 201.20 | 186.41 | 4.30% | 1,843,016 |
| Mar 9, 2026 | 191.60 | 193.40 | 187.60 | 192.90 | 178.72 | -0.92% | 1,931,838 |
| Mar 6, 2026 | 194.60 | 196.30 | 192.10 | 194.70 | 180.39 | 0.05% | 1,585,207 |
| Mar 5, 2026 | 201.00 | 201.00 | 194.60 | 194.60 | 180.30 | 1.04% | 1,745,686 |
| Mar 4, 2026 | 197.40 | 198.30 | 192.60 | 192.60 | 178.45 | -2.48% | 2,144,415 |
| Mar 3, 2026 | 202.50 | 204.30 | 197.50 | 197.50 | 182.99 | -2.47% | 2,127,195 |
| Mar 2, 2026 | 197.10 | 205.20 | 197.10 | 202.50 | 187.62 | -7.53% | 5,133,211 |
| Feb 27, 2026 | 222.00 | 224.60 | 216.60 | 219.00 | 202.90 | -0.90% | 2,867,780 |
| Feb 26, 2026 | 218.60 | 221.00 | 214.30 | 221.00 | 204.76 | 1.01% | 2,381,246 |
| Feb 25, 2026 | 224.90 | 225.10 | 216.50 | 218.80 | 202.72 | -2.54% | 2,330,812 |
| Feb 24, 2026 | 227.50 | 227.60 | 223.00 | 224.50 | 208.00 | -1.54% | 1,945,863 |
| Feb 23, 2026 | 228.00 | 229.20 | 224.60 | 228.00 | 211.24 | 1.29% | 2,363,899 |
| Feb 20, 2026 | 227.50 | 230.00 | 221.50 | 225.10 | 208.56 | -0.62% | 1,780,151 |
| Feb 19, 2026 | 237.20 | 238.20 | 225.20 | 226.50 | 209.85 | -4.47% | 2,311,656 |
| Feb 18, 2026 | 243.30 | 244.80 | 235.60 | 237.10 | 219.67 | -2.11% | 2,965,691 |
| Feb 17, 2026 | 241.90 | 247.00 | 239.20 | 242.20 | 224.40 | 0.12% | 2,658,409 |
| Feb 16, 2026 | 237.00 | 245.00 | 237.00 | 241.90 | 224.12 | 2.15% | 3,450,616 |
| Feb 13, 2026 | 239.20 | 242.40 | 234.90 | 236.80 | 219.40 | -1.00% | 2,492,014 |
| Feb 12, 2026 | 241.70 | 241.70 | 236.20 | 239.20 | 221.62 | 1.70% | 3,061,347 |
| Feb 11, 2026 | 230.70 | 235.40 | 226.00 | 235.20 | 217.91 | 0.73% | 1,610,126 |
| Feb 10, 2026 | 241.80 | 243.10 | 232.00 | 233.50 | 216.34 | -3.11% | 3,403,279 |
| Feb 9, 2026 | 233.30 | 241.10 | 232.20 | 241.00 | 223.29 | 4.60% | 4,081,203 |
| Feb 6, 2026 | 226.30 | 230.50 | 224.00 | 230.40 | 213.47 | 1.81% | 2,718,225 |
| Feb 5, 2026 | 225.90 | 228.90 | 224.90 | 226.30 | 209.67 | - | 2,375,569 |
| Feb 4, 2026 | 229.50 | 230.70 | 224.20 | 226.30 | 209.67 | -1.14% | 2,359,089 |
| Feb 3, 2026 | 225.00 | 231.60 | 225.00 | 228.90 | 212.08 | 2.10% | 2,338,306 |
| Feb 2, 2026 | 229.20 | 229.20 | 218.40 | 224.20 | 207.72 | -2.22% | 2,694,976 |
| Jan 30, 2026 | 225.30 | 229.30 | 221.70 | 229.30 | 212.45 | 1.78% | 3,514,572 |
| Jan 29, 2026 | 226.00 | 228.00 | 223.50 | 225.30 | 208.74 | -0.31% | 3,097,655 |
| Jan 28, 2026 | 227.10 | 229.50 | 224.20 | 226.00 | 209.39 | -0.09% | 3,279,484 |
| Jan 27, 2026 | 234.70 | 234.80 | 225.00 | 226.20 | 209.58 | -3.70% | 3,755,927 |
| Jan 26, 2026 | 232.90 | 237.60 | 230.10 | 234.90 | 217.64 | 0.51% | 2,135,359 |
| Jan 23, 2026 | 235.50 | 237.20 | 232.10 | 233.70 | 216.52 | -0.13% | 1,705,608 |
| Jan 22, 2026 | 225.50 | 234.00 | 224.30 | 234.00 | 216.80 | 3.82% | 2,849,112 |
| Jan 21, 2026 | 221.70 | 225.40 | 220.30 | 225.40 | 208.83 | 1.67% | 2,330,485 |
| Jan 20, 2026 | 227.20 | 228.90 | 219.00 | 221.70 | 205.41 | -2.42% | 3,210,087 |
| Jan 19, 2026 | 231.40 | 232.50 | 224.20 | 227.20 | 210.50 | -1.22% | 2,255,967 |
| Jan 16, 2026 | 223.70 | 230.00 | 222.00 | 230.00 | 213.10 | 2.82% | 2,436,034 |
| Jan 15, 2026 | 219.00 | 223.90 | 217.20 | 223.70 | 207.26 | 1.41% | 1,835,922 |
| Jan 14, 2026 | 217.10 | 221.80 | 217.10 | 220.60 | 204.39 | 1.80% | 2,674,700 |
| Jan 13, 2026 | 217.80 | 218.50 | 213.90 | 216.70 | 200.77 | -0.23% | 2,566,827 |
| Jan 12, 2026 | 212.90 | 217.50 | 212.80 | 217.20 | 201.24 | 2.16% | 2,860,035 |
| Jan 9, 2026 | 208.30 | 213.80 | 208.10 | 212.60 | 196.98 | 2.11% | 3,180,051 |
| Jan 8, 2026 | 204.30 | 208.30 | 201.50 | 208.20 | 192.90 | 1.86% | 2,859,339 |
| Jan 7, 2026 | 202.00 | 210.70 | 202.00 | 204.40 | 189.38 | 3.23% | 5,686,969 |
| Jan 6, 2026 | 196.10 | 198.10 | 194.80 | 198.00 | 183.45 | 1.23% | 2,025,554 |
| Jan 5, 2026 | 193.00 | 195.80 | 192.60 | 195.60 | 181.22 | 1.35% | 2,126,077 |
| Jan 2, 2026 | 188.50 | 193.20 | 188.50 | 193.00 | 178.82 | 2.60% | 1,942,989 |
| Dec 31, 2025 | 187.00 | 190.10 | 186.50 | 188.10 | 174.28 | 0.59% | 1,437,260 |
| Dec 30, 2025 | 183.50 | 187.80 | 183.40 | 187.00 | 173.26 | 2.13% | 1,510,553 |
| Dec 29, 2025 | 185.90 | 187.70 | 183.00 | 183.10 | 169.64 | -1.40% | 1,142,436 |
| Dec 26, 2025 | 185.70 | 187.80 | 184.40 | 185.70 | 172.05 | - | 1,100,474 |
| Dec 25, 2025 | 186.40 | 187.60 | 185.50 | 185.70 | 172.05 | -0.38% | 907,390 |
| Dec 24, 2025 | 185.10 | 186.80 | 183.40 | 186.40 | 172.70 | 1.53% | 2,251,498 |
| Dec 23, 2025 | 186.90 | 186.90 | 183.50 | 183.60 | 170.11 | -1.82% | 1,317,791 |
| Dec 22, 2025 | 190.90 | 190.90 | 187.00 | 187.00 | 173.26 | -2.09% | 1,451,148 |
| Dec 19, 2025 | 189.00 | 191.00 | 186.00 | 191.00 | 176.96 | 1.06% | 1,377,842 |
| Dec 18, 2025 | 189.00 | 189.80 | 186.90 | 189.00 | 175.11 | 0.21% | 1,515,566 |
| Dec 17, 2025 | 188.00 | 189.00 | 186.80 | 188.60 | 174.74 | 0.32% | 1,012,201 |
| Dec 16, 2025 | 191.00 | 191.50 | 187.10 | 188.00 | 174.18 | -1.47% | 1,535,677 |
| Dec 15, 2025 | 193.10 | 193.60 | 190.50 | 190.80 | 176.78 | -1.19% | 1,942,786 |
| Dec 12, 2025 | 192.00 | 194.10 | 190.80 | 193.10 | 178.91 | 1.21% | 1,901,353 |
| Dec 11, 2025 | 187.80 | 191.90 | 187.60 | 190.80 | 176.78 | 1.60% | 1,496,747 |
| Dec 10, 2025 | 188.00 | 189.80 | 187.20 | 187.80 | 174.00 | 0.05% | 1,445,647 |
| Dec 9, 2025 | 191.70 | 192.00 | 186.20 | 187.70 | 173.91 | -1.57% | 1,601,544 |
| Dec 8, 2025 | 189.30 | 193.00 | 188.90 | 190.70 | 176.68 | 1.60% | 2,344,785 |
| Dec 5, 2025 | 184.40 | 188.00 | 183.90 | 187.70 | 173.91 | 1.79% | 1,724,269 |