Dof Robotik Sanayi Anonim Sirketi (IST:DOFRB)
Turkey
· Delayed Price · Currency is TRY 83.80
-3.80 (-4.34%)
Last updated: Mar 9, 2026, 3:41 PM GMT+3
IST:DOFRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.35 | 86.40 | 83.90 | 84.10 | - | -4.00% | 1,946,114 |
| Mar 6, 2026 | 88.75 | 89.75 | 86.60 | 87.60 | 87.60 | -1.52% | 5,164,023 |
| Mar 5, 2026 | 88.25 | 95.00 | 88.25 | 88.95 | 88.95 | 1.02% | 14,040,070 |
| Mar 4, 2026 | 87.65 | 90.40 | 86.85 | 88.05 | 88.05 | 0.86% | 6,720,849 |
| Mar 3, 2026 | 88.60 | 91.70 | 87.00 | 87.30 | 87.30 | -1.36% | 5,884,019 |
| Mar 2, 2026 | 82.70 | 91.45 | 81.55 | 88.50 | 88.50 | -1.67% | 12,516,370 |
| Feb 27, 2026 | 93.50 | 94.50 | 89.10 | 90.00 | 90.00 | -3.33% | 9,906,990 |
| Feb 26, 2026 | 95.70 | 100.00 | 92.90 | 93.10 | 93.10 | -0.96% | 13,922,530 |
| Feb 25, 2026 | 90.65 | 97.30 | 88.00 | 94.00 | 94.00 | 3.98% | 20,776,668 |
| Feb 24, 2026 | 93.15 | 94.40 | 89.75 | 90.40 | 90.40 | -2.90% | 9,802,676 |
| Feb 23, 2026 | 104.80 | 105.70 | 93.10 | 93.10 | 93.10 | -9.96% | 29,993,750 |
| Feb 20, 2026 | 100.80 | 106.80 | 99.00 | 103.40 | 103.40 | 3.40% | 16,552,160 |
| Feb 19, 2026 | 97.80 | 102.10 | 88.05 | 100.00 | 100.00 | 5.60% | 36,131,550 |
| Feb 18, 2026 | 86.40 | 94.70 | 85.60 | 94.70 | 94.70 | 9.99% | 32,128,160 |
| Feb 17, 2026 | 88.05 | 88.30 | 85.75 | 86.10 | 86.10 | -2.16% | 4,499,167 |
| Feb 16, 2026 | 87.55 | 89.15 | 87.05 | 88.00 | 88.00 | 0.80% | 6,471,930 |
| Feb 13, 2026 | 89.85 | 90.20 | 86.60 | 87.30 | 87.30 | -2.51% | 5,688,167 |
| Feb 12, 2026 | 88.45 | 91.80 | 88.25 | 89.55 | 89.55 | 1.47% | 7,825,604 |
| Feb 11, 2026 | 90.30 | 91.80 | 88.25 | 88.25 | 88.25 | -2.22% | 6,227,001 |
| Feb 10, 2026 | 95.60 | 95.65 | 89.50 | 90.25 | 90.25 | -5.10% | 11,439,990 |
| Feb 9, 2026 | 95.00 | 98.70 | 94.75 | 95.10 | 95.10 | 0.42% | 15,193,070 |
| Feb 6, 2026 | 95.30 | 96.45 | 93.65 | 94.70 | 94.70 | -0.63% | 7,299,859 |
| Feb 5, 2026 | 97.80 | 100.10 | 95.00 | 95.30 | 95.30 | -2.56% | 10,009,390 |
| Feb 4, 2026 | 99.10 | 102.40 | 95.75 | 97.80 | 97.80 | -1.31% | 19,056,250 |
| Feb 3, 2026 | 111.20 | 111.40 | 99.10 | 99.10 | 99.10 | -9.99% | 26,399,110 |
| Feb 2, 2026 | 98.30 | 110.10 | 95.65 | 110.10 | 110.10 | 9.99% | 26,543,780 |
| Jan 30, 2026 | 97.85 | 101.20 | 97.50 | 100.10 | 100.10 | 2.67% | 14,248,110 |
| Jan 29, 2026 | 98.00 | 103.50 | 96.20 | 97.50 | 97.50 | 0.52% | 21,590,250 |
| Jan 28, 2026 | 93.40 | 99.50 | 92.80 | 97.00 | 97.00 | 4.36% | 32,411,810 |
| Jan 27, 2026 | 93.10 | 94.55 | 91.25 | 92.95 | 92.95 | 0.49% | 14,632,990 |
| Jan 26, 2026 | 96.70 | 98.00 | 90.45 | 92.50 | 92.50 | -7.59% | 21,673,940 |
| Jan 23, 2026 | 91.70 | 100.10 | 90.00 | 100.10 | 100.10 | 9.94% | 23,952,520 |
| Jan 22, 2026 | 87.10 | 93.00 | 87.00 | 91.05 | 91.05 | 4.90% | 20,124,050 |
| Jan 21, 2026 | 92.00 | 92.40 | 86.80 | 86.80 | 86.80 | -4.82% | 8,614,494 |
| Jan 20, 2026 | 88.25 | 91.40 | 85.55 | 91.20 | 91.20 | 3.70% | 28,040,705 |
| Jan 19, 2026 | 85.75 | 89.25 | 85.40 | 87.95 | 87.95 | 3.17% | 17,482,070 |
| Jan 16, 2026 | 86.75 | 87.95 | 85.15 | 85.25 | 85.25 | -0.87% | 11,107,083 |
| Jan 15, 2026 | 86.75 | 88.45 | 85.50 | 86.00 | 86.00 | -0.52% | 10,323,545 |
| Jan 14, 2026 | 85.10 | 88.00 | 85.10 | 86.45 | 86.45 | 1.59% | 15,498,380 |
| Jan 13, 2026 | 85.45 | 89.95 | 84.80 | 85.10 | 85.10 | 0.06% | 15,787,880 |
| Jan 12, 2026 | 85.35 | 87.55 | 83.30 | 85.05 | 85.05 | 0.12% | 16,348,486 |
| Jan 9, 2026 | 85.65 | 90.35 | 83.80 | 84.95 | 84.95 | -0.18% | 15,596,680 |
| Jan 8, 2026 | 88.50 | 89.25 | 83.90 | 85.10 | 85.10 | -3.84% | 8,354,949 |
| Jan 7, 2026 | 87.30 | 90.15 | 86.25 | 88.50 | 88.50 | 2.31% | 16,472,230 |
| Jan 6, 2026 | 89.65 | 91.00 | 85.50 | 86.50 | 86.50 | -3.51% | 29,839,480 |
| Jan 5, 2026 | 80.70 | 89.65 | 78.95 | 89.65 | 89.65 | 10.00% | 28,761,020 |
| Jan 2, 2026 | 78.10 | 85.00 | 77.55 | 81.50 | 81.50 | 4.35% | 20,164,940 |
| Dec 31, 2025 | 76.00 | 79.10 | 75.45 | 78.10 | 78.10 | 2.90% | 11,136,220 |
| Dec 30, 2025 | 80.20 | 82.25 | 74.10 | 75.90 | 75.90 | -5.07% | 11,911,910 |
| Dec 29, 2025 | 83.00 | 87.10 | 78.85 | 79.95 | 79.95 | -6.82% | 25,094,530 |
| Dec 26, 2025 | 78.00 | 85.80 | 77.10 | 85.80 | 85.80 | 10.00% | 13,997,220 |
| Dec 25, 2025 | 82.00 | 82.90 | 75.20 | 78.00 | 78.00 | -4.53% | 4,699,199 |
| Dec 24, 2025 | 82.40 | 84.40 | 80.05 | 81.70 | 81.70 | -0.55% | 13,748,440 |
| Dec 23, 2025 | 78.25 | 85.85 | 76.90 | 82.15 | 82.15 | 5.25% | 26,191,156 |
| Dec 22, 2025 | 76.00 | 78.70 | 75.45 | 78.05 | 78.05 | 3.45% | 14,517,210 |
| Dec 19, 2025 | 75.25 | 76.60 | 74.90 | 75.45 | 75.45 | 0.60% | 5,867,865 |
| Dec 18, 2025 | 75.00 | 76.10 | 74.60 | 75.00 | 75.00 | 0.13% | 4,771,830 |
| Dec 17, 2025 | 75.50 | 75.75 | 73.25 | 74.90 | 74.90 | -0.66% | 6,054,369 |
| Dec 16, 2025 | 75.00 | 77.20 | 75.00 | 75.40 | 75.40 | 0.53% | 7,237,822 |
| Dec 15, 2025 | 75.55 | 75.95 | 73.95 | 75.00 | 75.00 | -0.46% | 6,112,486 |
| Dec 12, 2025 | 74.75 | 76.95 | 74.45 | 75.35 | 75.35 | 1.01% | 5,823,442 |
| Dec 11, 2025 | 76.40 | 77.00 | 73.80 | 74.60 | 74.60 | -1.58% | 4,781,150 |
| Dec 10, 2025 | 77.75 | 78.05 | 75.50 | 75.80 | 75.80 | -2.51% | 4,854,927 |
| Dec 9, 2025 | 78.60 | 81.85 | 74.95 | 77.75 | 77.75 | -0.06% | 23,528,761 |
| Dec 8, 2025 | 75.10 | 80.85 | 75.00 | 77.80 | 77.80 | 3.73% | 17,153,340 |
| Dec 5, 2025 | 77.25 | 77.50 | 73.00 | 75.00 | 75.00 | -1.06% | 12,136,626 |
| Dec 4, 2025 | 74.90 | 81.75 | 74.55 | 75.80 | 75.80 | 1.95% | 41,633,250 |
| Dec 3, 2025 | 71.90 | 75.90 | 71.05 | 74.35 | 74.35 | 3.41% | 17,816,540 |
| Dec 2, 2025 | 68.85 | 72.15 | 68.65 | 71.90 | 71.90 | 4.66% | 11,861,240 |
| Dec 1, 2025 | 68.05 | 73.95 | 66.80 | 68.70 | 68.70 | 0.59% | 14,994,820 |
| Nov 28, 2025 | 68.45 | 70.80 | 67.55 | 68.30 | 68.30 | - | 8,305,015 |
| Nov 27, 2025 | 74.95 | 75.65 | 68.30 | 68.30 | 68.30 | -6.57% | 10,172,020 |
| Nov 26, 2025 | 70.50 | 77.40 | 69.00 | 73.10 | 73.10 | 3.84% | 43,607,430 |
| Nov 25, 2025 | 72.80 | 74.75 | 69.85 | 70.40 | 70.40 | -3.56% | 21,232,070 |
| Nov 24, 2025 | 79.85 | 79.95 | 72.60 | 73.00 | 73.00 | -8.75% | 13,843,310 |
| Nov 21, 2025 | 80.80 | 81.40 | 79.20 | 80.00 | 80.00 | -1.17% | 7,273,102 |
| Nov 20, 2025 | 84.00 | 85.55 | 79.40 | 80.95 | 80.95 | -3.05% | 14,819,830 |
| Nov 19, 2025 | 87.35 | 88.90 | 83.25 | 83.50 | 83.50 | -4.35% | 14,746,070 |
| Nov 18, 2025 | 94.85 | 94.85 | 86.75 | 87.30 | 87.30 | -5.26% | 11,213,660 |
| Nov 17, 2025 | 91.45 | 95.50 | 90.50 | 92.15 | 92.15 | 1.26% | 12,069,980 |
| Nov 14, 2025 | 94.50 | 95.15 | 90.05 | 91.00 | 91.00 | -2.93% | 15,381,310 |
| Nov 13, 2025 | 93.90 | 96.60 | 91.30 | 93.75 | 93.75 | 1.74% | 14,148,630 |
| Nov 12, 2025 | 97.75 | 104.00 | 92.15 | 92.15 | 92.15 | -4.61% | 14,772,890 |
| Nov 11, 2025 | 101.50 | 101.50 | 93.00 | 96.60 | 96.60 | -6.21% | 23,234,660 |
| Nov 10, 2025 | 115.10 | 115.80 | 103.00 | 103.00 | 103.00 | -9.97% | 15,347,000 |
| Nov 7, 2025 | 111.90 | 119.90 | 107.20 | 114.40 | 114.40 | -1.04% | 4,270,357 |
| Nov 6, 2025 | 119.90 | 128.70 | 114.00 | 115.60 | 115.60 | -6.32% | 6,245,669 |
| Nov 5, 2025 | 121.90 | 123.40 | 112.20 | 123.40 | 123.40 | 9.98% | 8,344,514 |
| Nov 4, 2025 | 107.00 | 112.20 | 104.60 | 112.20 | 112.20 | 10.00% | 3,045,009 |
| Nov 3, 2025 | 93.95 | 102.00 | 93.50 | 102.00 | 102.00 | 9.91% | 4,464,940 |
| Oct 31, 2025 | 90.15 | 93.00 | 88.50 | 92.80 | 92.80 | 3.11% | 3,692,762 |
| Oct 30, 2025 | 89.10 | 92.80 | 87.25 | 90.00 | 90.00 | -0.99% | 4,316,604 |
| Oct 28, 2025 | 86.75 | 94.70 | 82.50 | 90.90 | 90.90 | 4.48% | 3,020,634 |
| Oct 27, 2025 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | -6.40% | 3,776,063 |
| Oct 24, 2025 | 91.85 | 95.75 | 88.00 | 92.95 | 92.95 | 0.70% | 4,429,220 |
| Oct 23, 2025 | 94.00 | 97.95 | 88.65 | 92.30 | 92.30 | -6.29% | 6,789,532 |
| Oct 22, 2025 | 96.00 | 112.00 | 94.00 | 98.50 | 98.50 | -5.65% | 8,788,567 |
| Oct 21, 2025 | 114.50 | 114.80 | 104.40 | 104.40 | 104.40 | -10.00% | 2,579,277 |
| Oct 20, 2025 | 115.10 | 125.00 | 110.00 | 116.00 | 116.00 | -0.17% | 5,407,334 |
| Oct 17, 2025 | 122.00 | 124.50 | 116.20 | 116.20 | 116.20 | -9.99% | 1,648,470 |