Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey
· Delayed Price · Currency is TRY 111.00
+6.60 (6.32%)
At close: Apr 28, 2026
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.90 | 107.90 | 105.40 | 105.40 | - | 0.96% | 17,300 |
| Apr 27, 2026 | 108.10 | 123.00 | 104.40 | 104.40 | 104.40 | -8.90% | 1,033,415 |
| Apr 24, 2026 | 113.70 | 124.00 | 110.70 | 114.60 | 114.60 | -2.63% | 793,030 |
| Apr 22, 2026 | 103.80 | 118.90 | 98.65 | 117.70 | 117.70 | 8.48% | 1,057,299 |
| Apr 21, 2026 | 117.00 | 123.50 | 108.50 | 108.50 | 108.50 | -9.96% | 1,571,270 |
| Apr 20, 2026 | 125.80 | 132.80 | 119.80 | 120.50 | 120.50 | -4.21% | 1,503,964 |
| Apr 17, 2026 | 106.70 | 125.80 | 103.00 | 125.80 | 125.80 | 9.97% | 2,679,966 |
| Apr 16, 2026 | 127.10 | 127.10 | 114.40 | 114.40 | 114.40 | -9.99% | 1,084,589 |
| Apr 15, 2026 | 139.00 | 146.50 | 126.00 | 127.10 | 127.10 | -6.68% | 2,567,671 |
| Apr 14, 2026 | 128.00 | 136.20 | 128.00 | 136.20 | 136.20 | 9.93% | 1,549,800 |
| Apr 13, 2026 | 116.00 | 123.90 | 114.50 | 123.90 | 123.90 | 9.94% | 1,692,378 |
| Apr 10, 2026 | 102.50 | 112.70 | 100.10 | 112.70 | 112.70 | 9.95% | 1,760,408 |
| Apr 9, 2026 | 103.60 | 103.60 | 99.20 | 102.50 | 102.50 | 8.81% | 1,673,011 |
| Apr 8, 2026 | 86.00 | 94.20 | 86.00 | 94.20 | 94.20 | 9.98% | 645,209 |
| Apr 7, 2026 | 85.00 | 91.50 | 83.80 | 85.65 | 85.65 | -2.67% | 452,769 |
| Apr 6, 2026 | 81.10 | 93.00 | 81.10 | 88.00 | 88.00 | 1.62% | 536,518 |
| Apr 3, 2026 | 88.95 | 93.00 | 86.20 | 86.60 | 86.60 | -3.46% | 584,685 |
| Apr 2, 2026 | 81.90 | 91.00 | 78.00 | 89.70 | 89.70 | 8.33% | 788,234 |
| Apr 1, 2026 | 86.05 | 88.95 | 81.75 | 82.80 | 82.80 | -3.78% | 475,747 |
| Mar 31, 2026 | 87.00 | 90.00 | 82.70 | 86.05 | 86.05 | -0.75% | 791,567 |
| Mar 30, 2026 | 82.20 | 90.00 | 80.10 | 86.70 | 86.70 | 5.47% | 899,611 |
| Mar 27, 2026 | 74.80 | 83.00 | 72.10 | 82.20 | 82.20 | 7.87% | 1,323,628 |
| Mar 26, 2026 | 77.00 | 77.65 | 70.65 | 76.20 | 76.20 | 7.93% | 1,190,172 |
| Mar 25, 2026 | 65.50 | 70.60 | 65.40 | 70.60 | 70.60 | 9.97% | 693,521 |
| Mar 24, 2026 | 56.30 | 64.20 | 55.60 | 64.20 | 64.20 | 9.93% | 898,394 |
| Mar 23, 2026 | 58.00 | 62.00 | 55.10 | 58.40 | 58.40 | -2.67% | 446,203 |
| Mar 19, 2026 | 57.00 | 63.00 | 57.00 | 60.00 | 60.00 | 1.69% | 115,962 |
| Mar 18, 2026 | 58.10 | 61.65 | 56.85 | 59.00 | 59.00 | -0.84% | 459,331 |
| Mar 17, 2026 | 59.95 | 63.80 | 58.10 | 59.50 | 59.50 | -3.49% | 601,152 |
| Mar 16, 2026 | 65.70 | 66.25 | 59.65 | 61.65 | 61.65 | -6.94% | 806,943 |
| Mar 13, 2026 | 66.80 | 69.00 | 66.00 | 66.25 | 66.25 | -4.40% | 516,510 |
| Mar 12, 2026 | 60.00 | 70.00 | 59.20 | 69.30 | 69.30 | 6.94% | 922,058 |
| Mar 11, 2026 | 70.90 | 70.90 | 64.80 | 64.80 | 64.80 | -10.00% | 818,246 |
| Mar 10, 2026 | 69.00 | 74.90 | 62.60 | 72.00 | 72.00 | 5.73% | 1,318,040 |
| Mar 9, 2026 | 68.10 | 68.10 | 65.05 | 68.10 | 68.10 | 9.93% | 930,532 |
| 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 |