Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey
· Delayed Price · Currency is TRY 60.25
+2.40 (4.15%)
Last updated: Mar 6, 2026, 5:16 PM GMT+3
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.20 | 63.50 | 56.05 | 61.95 | 61.95 | 7.09% | 1,016,203 |
| Mar 5, 2026 | 57.85 | 57.85 | 53.00 | 57.85 | 57.85 | 9.98% | 1,286,903 |
| Mar 4, 2026 | 50.20 | 52.60 | 49.88 | 52.60 | 52.60 | 9.95% | 485,612 |
| Mar 3, 2026 | 42.24 | 47.84 | 42.24 | 47.84 | 47.84 | 9.98% | 648,575 |
| Mar 2, 2026 | 42.00 | 44.50 | 40.06 | 43.50 | 43.50 | -2.25% | 839,567 |
| Feb 27, 2026 | 38.32 | 44.98 | 38.00 | 44.50 | 44.50 | 8.06% | 1,137,437 |
| Feb 26, 2026 | 37.44 | 41.18 | 36.46 | 41.18 | 41.18 | 9.99% | 1,207,023 |
| Feb 25, 2026 | 37.20 | 37.80 | 36.50 | 37.44 | 37.44 | -2.75% | 491,854 |
| Feb 24, 2026 | 39.00 | 39.10 | 37.70 | 38.50 | 38.50 | -1.53% | 453,973 |
| Feb 23, 2026 | 39.00 | 40.26 | 38.96 | 39.10 | 39.10 | -4.17% | 929,574 |
| Feb 20, 2026 | 38.90 | 42.02 | 38.90 | 40.80 | 40.80 | 6.81% | 1,107,722 |
| Feb 19, 2026 | 39.98 | 40.46 | 38.00 | 38.20 | 38.20 | -5.59% | 381,637 |
| Feb 18, 2026 | 38.90 | 41.60 | 38.00 | 40.46 | 40.46 | 4.01% | 658,054 |
| Feb 17, 2026 | 40.02 | 40.12 | 38.74 | 38.90 | 38.90 | -3.23% | 505,090 |
| Feb 16, 2026 | 41.62 | 41.62 | 39.86 | 40.20 | 40.20 | -3.41% | 570,257 |
| Feb 13, 2026 | 40.00 | 44.00 | 40.00 | 41.62 | 41.62 | -1.37% | 856,776 |
| Feb 12, 2026 | 42.50 | 46.00 | 40.44 | 42.20 | 42.20 | -0.89% | 1,435,436 |
| Feb 11, 2026 | 41.48 | 42.58 | 39.50 | 42.58 | 42.58 | 9.97% | 1,763,699 |
| Feb 10, 2026 | 37.30 | 38.72 | 36.38 | 38.72 | 38.72 | 10.00% | 462,448 |
| Feb 9, 2026 | 32.00 | 35.20 | 31.70 | 35.20 | 35.20 | 10.00% | 681,194 |
| Feb 6, 2026 | 31.98 | 32.42 | 31.00 | 32.00 | 32.00 | 0.06% | 446,884 |
| Feb 5, 2026 | 31.80 | 33.50 | 31.00 | 31.98 | 31.98 | 0.57% | 556,773 |
| Feb 4, 2026 | 32.00 | 32.66 | 31.12 | 31.80 | 31.80 | -0.13% | 330,299 |
| Feb 3, 2026 | 31.50 | 32.80 | 31.50 | 31.84 | 31.84 | -1.67% | 517,858 |
| Feb 2, 2026 | 31.32 | 33.60 | 31.00 | 32.38 | 32.38 | 2.60% | 610,817 |
| Jan 30, 2026 | 31.30 | 32.48 | 31.04 | 31.56 | 31.56 | - | 524,276 |
| Jan 29, 2026 | 32.84 | 32.84 | 31.56 | 31.56 | 31.56 | -3.90% | 839,727 |
| Jan 28, 2026 | 33.98 | 34.78 | 32.50 | 32.84 | 32.84 | -5.58% | 835,771 |
| Jan 27, 2026 | 33.38 | 35.98 | 32.10 | 34.78 | 34.78 | 3.02% | 1,090,798 |
| Jan 26, 2026 | 37.00 | 37.12 | 33.76 | 33.76 | 33.76 | -9.97% | 1,008,609 |
| Jan 23, 2026 | 37.54 | 39.32 | 36.10 | 37.50 | 37.50 | -0.27% | 808,699 |
| Jan 22, 2026 | 38.88 | 39.36 | 36.94 | 37.60 | 37.60 | -3.79% | 706,415 |
| Jan 21, 2026 | 43.10 | 43.10 | 38.82 | 39.08 | 39.08 | -9.37% | 1,037,262 |
| Jan 20, 2026 | 43.64 | 44.00 | 41.80 | 43.12 | 43.12 | -0.83% | 772,366 |
| Jan 19, 2026 | 45.30 | 45.42 | 43.38 | 43.48 | 43.48 | -5.48% | 785,530 |
| Jan 16, 2026 | 46.50 | 46.50 | 44.70 | 46.00 | 46.00 | -1.08% | 577,267 |
| Jan 15, 2026 | 45.28 | 48.96 | 44.88 | 46.50 | 46.50 | 2.24% | 882,888 |
| Jan 14, 2026 | 44.06 | 45.80 | 43.48 | 45.48 | 45.48 | 2.94% | 800,255 |
| Jan 13, 2026 | 43.92 | 45.20 | 43.46 | 44.18 | 44.18 | -0.72% | 600,851 |
| Jan 12, 2026 | 45.22 | 46.50 | 44.00 | 44.50 | 44.50 | -1.59% | 889,032 |
| Jan 9, 2026 | 47.48 | 47.48 | 45.18 | 45.22 | 45.22 | -5.95% | 711,060 |
| Jan 8, 2026 | 47.00 | 49.80 | 46.04 | 48.08 | 48.08 | -0.21% | 761,288 |
| Jan 7, 2026 | 44.08 | 48.48 | 43.04 | 48.18 | 48.18 | 9.30% | 956,419 |
| Jan 6, 2026 | 45.86 | 46.32 | 43.70 | 44.08 | 44.08 | -2.91% | 586,168 |
| Jan 5, 2026 | 45.36 | 47.16 | 45.02 | 45.40 | 45.40 | -3.81% | 642,748 |
| Jan 2, 2026 | 48.94 | 49.18 | 46.50 | 47.20 | 47.20 | -2.52% | 410,908 |
| Dec 31, 2025 | 47.64 | 49.00 | 47.06 | 48.42 | 48.42 | -0.08% | 318,449 |
| Dec 30, 2025 | 49.00 | 51.85 | 48.14 | 48.46 | 48.46 | -3.18% | 600,896 |
| Dec 29, 2025 | 50.20 | 51.90 | 48.42 | 50.05 | 50.05 | -0.89% | 574,938 |
| Dec 26, 2025 | 50.65 | 52.00 | 48.48 | 50.50 | 50.50 | -2.88% | 606,649 |
| Dec 25, 2025 | 50.70 | 54.90 | 48.20 | 52.00 | 52.00 | 4.00% | 712,747 |
| Dec 24, 2025 | 51.50 | 51.60 | 49.00 | 50.00 | 50.00 | -3.10% | 459,155 |
| Dec 23, 2025 | 53.15 | 53.75 | 50.00 | 51.60 | 51.60 | -3.73% | 601,616 |
| Dec 22, 2025 | 53.25 | 54.90 | 51.60 | 53.60 | 53.60 | 0.37% | 775,033 |
| Dec 19, 2025 | 51.85 | 54.40 | 51.85 | 53.40 | 53.40 | 3.39% | 708,296 |
| Dec 18, 2025 | 55.70 | 56.35 | 51.60 | 51.65 | 51.65 | -8.50% | 1,035,938 |
| Dec 17, 2025 | 53.00 | 58.00 | 51.85 | 56.45 | 56.45 | 3.48% | 1,309,504 |
| Dec 16, 2025 | 55.45 | 56.95 | 51.75 | 54.55 | 54.55 | 3.22% | 1,397,900 |
| Dec 15, 2025 | 48.06 | 52.85 | 48.04 | 52.85 | 52.85 | 9.97% | 1,336,820 |
| Dec 12, 2025 | 52.80 | 54.00 | 48.06 | 48.06 | 48.06 | -8.98% | 1,398,412 |
| Dec 11, 2025 | 56.95 | 59.50 | 52.80 | 52.80 | 52.80 | -9.90% | 1,524,662 |
| Dec 10, 2025 | 51.90 | 58.65 | 51.00 | 58.60 | 58.60 | 9.84% | 3,778,725 |
| Dec 9, 2025 | 49.98 | 53.35 | 45.44 | 53.35 | 53.35 | 10.00% | 2,733,537 |
| Dec 8, 2025 | 43.02 | 48.50 | 42.12 | 48.50 | 48.50 | 9.98% | 2,138,618 |
| Dec 5, 2025 | 44.78 | 46.50 | 42.56 | 44.10 | 44.10 | -4.34% | 1,608,460 |
| Dec 4, 2025 | 48.50 | 49.70 | 46.00 | 46.10 | 46.10 | -9.78% | 2,652,332 |
| Dec 3, 2025 | 51.05 | 53.65 | 49.50 | 51.10 | 51.10 | -7.09% | 2,441,169 |
| Dec 2, 2025 | 58.30 | 59.50 | 52.50 | 55.00 | 55.00 | -5.66% | 2,413,958 |
| Dec 1, 2025 | 61.90 | 63.25 | 55.60 | 58.30 | 58.30 | 1.22% | 1,687,939 |
| Nov 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 9.92% | 575,963 |
| Nov 27, 2025 | 47.66 | 52.40 | 45.32 | 52.40 | 52.40 | 9.95% | 1,068,207 |
| Nov 26, 2025 | 48.54 | 51.50 | 47.26 | 47.66 | 47.66 | -8.35% | 859,333 |
| Nov 25, 2025 | 52.95 | 55.15 | 49.64 | 52.00 | 52.00 | -5.71% | 1,273,174 |
| Nov 24, 2025 | 51.80 | 56.65 | 51.80 | 55.15 | 55.15 | -4.17% | 1,708,588 |
| Nov 21, 2025 | 55.90 | 58.00 | 53.35 | 57.55 | 57.55 | 9.10% | 2,108,403 |
| Nov 20, 2025 | 47.66 | 52.75 | 46.10 | 52.75 | 52.75 | 9.99% | 1,068,829 |
| Nov 19, 2025 | 49.86 | 51.70 | 45.36 | 47.96 | 47.96 | -4.84% | 1,244,408 |
| Nov 18, 2025 | 52.10 | 55.55 | 50.40 | 50.40 | 50.40 | -10.00% | 1,174,899 |
| Nov 17, 2025 | 59.90 | 62.00 | 55.00 | 56.00 | 56.00 | -6.51% | 922,019 |
| Nov 14, 2025 | 53.00 | 61.65 | 51.05 | 59.90 | 59.90 | 6.02% | 1,416,151 |
| Nov 13, 2025 | 56.50 | 66.80 | 56.50 | 56.50 | 56.50 | -9.96% | 2,150,609 |
| Nov 12, 2025 | 70.00 | 74.60 | 62.75 | 62.75 | 62.75 | -9.97% | 926,193 |
| Nov 11, 2025 | 66.50 | 69.70 | 63.45 | 69.70 | 69.70 | 9.94% | 1,832,423 |
| Nov 10, 2025 | 59.40 | 63.40 | 58.90 | 63.40 | 63.40 | 9.97% | 735,861 |
| Nov 7, 2025 | 51.95 | 57.65 | 49.40 | 57.65 | 57.65 | 9.91% | 931,202 |
| Nov 6, 2025 | 43.00 | 52.45 | 43.00 | 52.45 | 52.45 | 9.96% | 1,396,583 |
| Nov 5, 2025 | 50.50 | 50.95 | 47.70 | 47.70 | 47.70 | -10.00% | 334,964 |
| Nov 4, 2025 | 58.25 | 58.35 | 53.00 | 53.00 | 53.00 | -9.94% | 885,599 |
| Nov 3, 2025 | 53.00 | 58.85 | 53.00 | 58.85 | 58.85 | - | 2,724,307 |
| Oct 31, 2025 | 65.35 | 70.00 | 58.85 | 58.85 | 58.85 | -9.95% | 1,167,447 |
| Oct 30, 2025 | 59.50 | 65.35 | 59.50 | 65.35 | 65.35 | 9.92% | 1,810,155 |
| Oct 28, 2025 | 59.00 | 59.45 | 56.20 | 59.45 | 59.45 | 9.99% | 579,926 |
| Oct 27, 2025 | 51.90 | 54.05 | 49.18 | 54.05 | 54.05 | 9.90% | 1,562,547 |
| Oct 24, 2025 | 44.70 | 49.18 | 42.50 | 49.18 | 49.18 | 9.97% | 1,822,880 |
| Oct 23, 2025 | 44.70 | 44.72 | 40.28 | 44.72 | 44.72 | 9.99% | 2,876,969 |
| Oct 22, 2025 | 40.66 | 40.66 | 38.70 | 40.66 | 40.66 | 9.95% | 1,331,108 |
| Oct 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 9.99% | 433,408 |
| Oct 20, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 9.94% | 325,139 |
| Oct 17, 2025 | 30.92 | 30.92 | 28.48 | 30.58 | 30.58 | -1.10% | 365,556 |
| Oct 16, 2025 | 31.12 | 31.56 | 30.06 | 30.92 | 30.92 | -0.64% | 327,730 |