Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey
· Delayed Price · Currency is TRY 96.90
+1.00 (1.04%)
At close: Dec 5, 2025
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.60 | 96.90 | 95.65 | 96.90 | 96.90 | 1.04% | 298,200 |
| Dec 4, 2025 | 98.15 | 98.45 | 95.90 | 95.90 | 95.90 | -2.29% | 296,834 |
| Dec 3, 2025 | 98.95 | 100.20 | 96.55 | 98.15 | 98.15 | -0.36% | 739,627 |
| Dec 2, 2025 | 98.50 | 100.80 | 97.80 | 98.50 | 98.50 | 0.10% | 527,221 |
| Dec 1, 2025 | 95.10 | 100.30 | 95.05 | 98.40 | 98.40 | 3.42% | 888,389 |
| Nov 28, 2025 | 95.60 | 95.80 | 94.90 | 95.15 | 95.15 | -0.05% | 233,548 |
| Nov 27, 2025 | 96.15 | 97.00 | 95.05 | 95.20 | 95.20 | -0.83% | 259,028 |
| Nov 26, 2025 | 95.30 | 98.80 | 94.20 | 96.00 | 96.00 | 1.27% | 483,659 |
| Nov 25, 2025 | 96.75 | 97.90 | 94.30 | 94.80 | 94.80 | -1.91% | 526,644 |
| Nov 24, 2025 | 99.00 | 100.70 | 96.10 | 96.65 | 96.65 | -2.37% | 501,057 |
| Nov 21, 2025 | 100.80 | 101.00 | 98.55 | 99.00 | 99.00 | -1.79% | 413,953 |
| Nov 20, 2025 | 101.10 | 102.40 | 100.00 | 100.80 | 100.80 | 0.10% | 421,235 |
| Nov 19, 2025 | 101.10 | 105.40 | 100.60 | 100.70 | 100.70 | 0.50% | 737,883 |
| Nov 18, 2025 | 101.60 | 101.60 | 100.10 | 100.20 | 100.20 | -1.38% | 309,055 |
| Nov 17, 2025 | 101.40 | 104.00 | 100.40 | 101.60 | 101.60 | 0.69% | 582,589 |
| Nov 14, 2025 | 100.40 | 104.60 | 99.10 | 100.90 | 100.90 | 0.50% | 627,206 |
| Nov 13, 2025 | 103.60 | 105.00 | 100.10 | 100.40 | 100.40 | -3.09% | 573,360 |
| Nov 12, 2025 | 105.80 | 107.50 | 102.50 | 103.60 | 103.60 | -1.33% | 655,993 |
| Nov 11, 2025 | 104.80 | 111.60 | 102.80 | 105.00 | 105.00 | 0.86% | 1,815,201 |
| Nov 10, 2025 | 102.10 | 109.00 | 99.90 | 104.10 | 104.10 | 2.36% | 1,215,945 |
| Nov 7, 2025 | 110.50 | 111.40 | 100.50 | 101.70 | 101.70 | -7.88% | 1,329,830 |
| Nov 6, 2025 | 112.30 | 115.00 | 109.00 | 110.40 | 110.40 | -1.43% | 848,829 |
| Nov 5, 2025 | 107.40 | 115.00 | 107.10 | 112.00 | 112.00 | 4.19% | 1,794,822 |
| Nov 4, 2025 | 111.50 | 111.90 | 106.20 | 107.50 | 107.50 | -2.36% | 767,534 |
| Nov 3, 2025 | 109.90 | 114.60 | 105.50 | 110.10 | 110.10 | 3.28% | 2,038,259 |
| Oct 31, 2025 | 97.00 | 106.60 | 96.50 | 106.60 | 106.60 | 9.95% | 1,375,505 |
| Oct 30, 2025 | 97.70 | 99.30 | 96.25 | 96.95 | 96.95 | -0.10% | 529,000 |
| Oct 28, 2025 | 98.00 | 98.15 | 96.55 | 97.05 | 97.05 | -0.31% | 210,981 |
| Oct 27, 2025 | 97.25 | 99.35 | 96.05 | 97.35 | 97.35 | - | 607,107 |
| Oct 24, 2025 | 96.60 | 98.40 | 94.80 | 97.35 | 97.35 | 2.47% | 978,721 |
| Oct 23, 2025 | 96.20 | 97.60 | 95.00 | 95.00 | 95.00 | -1.14% | 633,548 |
| Oct 22, 2025 | 97.00 | 100.10 | 95.40 | 96.10 | 96.10 | -0.93% | 624,841 |
| Oct 21, 2025 | 100.80 | 103.60 | 97.00 | 97.00 | 97.00 | -3.29% | 591,574 |
| Oct 20, 2025 | 101.50 | 101.60 | 96.55 | 100.30 | 100.30 | 1.42% | 574,407 |
| Oct 17, 2025 | 101.20 | 101.20 | 98.20 | 98.90 | 98.90 | -2.27% | 523,781 |
| Oct 16, 2025 | 102.80 | 103.90 | 100.00 | 101.20 | 101.20 | -1.46% | 649,192 |
| Oct 15, 2025 | 102.20 | 103.80 | 101.30 | 102.70 | 102.70 | 0.59% | 590,584 |
| Oct 14, 2025 | 104.70 | 106.30 | 100.80 | 102.10 | 102.10 | -3.22% | 403,802 |
| Oct 13, 2025 | 109.50 | 110.00 | 105.10 | 105.50 | 105.50 | -4.78% | 512,531 |
| Oct 10, 2025 | 115.60 | 116.50 | 110.10 | 110.80 | 110.80 | -3.99% | 620,737 |
| Oct 9, 2025 | 113.10 | 116.30 | 113.10 | 115.40 | 115.40 | 2.58% | 418,355 |
| Oct 8, 2025 | 115.70 | 116.50 | 111.70 | 112.50 | 112.50 | -1.83% | 440,158 |
| Oct 7, 2025 | 110.20 | 116.00 | 108.00 | 114.60 | 114.60 | 4.18% | 701,856 |
| Oct 6, 2025 | 109.50 | 114.30 | 109.40 | 110.00 | 110.00 | 0.55% | 475,035 |
| Oct 3, 2025 | 111.20 | 113.20 | 108.80 | 109.40 | 109.40 | -2.76% | 473,356 |
| Oct 2, 2025 | 119.30 | 120.00 | 112.10 | 112.50 | 112.50 | -5.46% | 516,435 |
| Oct 1, 2025 | 118.10 | 120.50 | 115.60 | 119.00 | 119.00 | 0.42% | 341,627 |
| Sep 30, 2025 | 119.50 | 120.70 | 116.60 | 118.50 | 118.50 | -0.84% | 318,619 |
| Sep 29, 2025 | 124.00 | 124.90 | 118.00 | 119.50 | 119.50 | -4.40% | 457,915 |
| Sep 26, 2025 | 127.00 | 129.30 | 124.50 | 125.00 | 125.00 | -1.34% | 337,433 |
| Sep 25, 2025 | 131.30 | 131.30 | 126.10 | 126.70 | 126.70 | -1.71% | 259,186 |
| Sep 24, 2025 | 128.90 | 133.00 | 128.40 | 128.90 | 128.90 | 0.31% | 774,320 |
| Sep 23, 2025 | 129.90 | 130.50 | 127.00 | 128.50 | 128.50 | -1.61% | 407,369 |
| Sep 22, 2025 | 129.70 | 131.40 | 127.40 | 130.60 | 130.60 | 1.87% | 568,841 |
| Sep 19, 2025 | 128.50 | 130.80 | 126.00 | 128.20 | 128.20 | -0.08% | 420,704 |
| Sep 18, 2025 | 128.50 | 131.10 | 127.60 | 128.30 | 128.30 | -0.16% | 565,328 |
| Sep 17, 2025 | 128.20 | 130.80 | 127.00 | 128.50 | 128.50 | 0.23% | 732,901 |
| Sep 16, 2025 | 123.20 | 130.00 | 122.90 | 128.20 | 128.20 | 4.40% | 1,047,192 |
| Sep 15, 2025 | 114.70 | 123.70 | 111.10 | 122.80 | 122.80 | 7.16% | 1,153,254 |
| Sep 12, 2025 | 112.80 | 115.60 | 110.00 | 114.60 | 114.60 | 1.51% | 636,126 |
| Sep 11, 2025 | 116.20 | 117.00 | 112.00 | 112.90 | 112.90 | -2.84% | 635,774 |
| Sep 10, 2025 | 117.90 | 118.60 | 114.90 | 116.20 | 116.20 | -0.94% | 561,998 |
| Sep 9, 2025 | 121.60 | 123.20 | 116.60 | 117.30 | 117.30 | -3.22% | 805,698 |
| Sep 8, 2025 | 125.20 | 130.00 | 120.90 | 121.20 | 121.20 | -3.50% | 1,382,242 |
| Sep 5, 2025 | 126.80 | 127.70 | 123.70 | 125.60 | 125.60 | - | 834,783 |
| Sep 4, 2025 | 133.10 | 135.00 | 124.60 | 125.60 | 125.60 | -4.92% | 1,675,542 |
| Sep 3, 2025 | 123.80 | 133.60 | 116.20 | 132.10 | 132.10 | 7.66% | 2,877,399 |
| Sep 2, 2025 | 120.80 | 126.80 | 117.50 | 122.70 | 122.70 | 1.49% | 2,714,850 |
| Sep 1, 2025 | 112.80 | 125.00 | 112.10 | 120.90 | 120.90 | 6.33% | 6,807,821 |
| Aug 29, 2025 | 103.40 | 113.70 | 103.40 | 113.70 | 113.70 | 9.96% | 5,571,312 |
| Aug 28, 2025 | 103.60 | 104.30 | 102.60 | 103.40 | 103.40 | 0.19% | 228,528 |
| Aug 27, 2025 | 103.30 | 104.80 | 102.00 | 103.20 | 103.20 | -0.10% | 426,524 |
| Aug 26, 2025 | 105.00 | 105.60 | 102.20 | 103.30 | 103.30 | -1.71% | 481,604 |
| Aug 25, 2025 | 107.20 | 108.20 | 104.50 | 105.10 | 105.10 | -2.14% | 780,562 |
| Aug 22, 2025 | 108.30 | 109.00 | 107.40 | 107.40 | 107.40 | -0.65% | 505,194 |
| Aug 21, 2025 | 104.80 | 109.10 | 104.80 | 108.10 | 108.10 | 3.15% | 1,086,688 |
| Aug 20, 2025 | 105.10 | 107.30 | 104.40 | 104.80 | 104.80 | -0.29% | 452,808 |
| Aug 19, 2025 | 103.30 | 109.00 | 103.10 | 105.10 | 105.10 | 2.04% | 729,972 |
| Aug 18, 2025 | 105.60 | 106.20 | 101.50 | 103.00 | 103.00 | -2.37% | 461,443 |
| Aug 15, 2025 | 110.00 | 110.40 | 104.50 | 105.50 | 105.50 | -3.39% | 779,241 |
| Aug 14, 2025 | 105.60 | 110.80 | 104.30 | 109.20 | 109.20 | 3.61% | 891,042 |
| Aug 13, 2025 | 106.00 | 106.90 | 105.20 | 105.40 | 105.40 | -0.57% | 261,927 |
| Aug 12, 2025 | 104.50 | 106.70 | 101.90 | 106.00 | 106.00 | 1.63% | 429,648 |
| Aug 11, 2025 | 104.80 | 107.50 | 104.00 | 104.30 | 104.30 | -0.10% | 292,153 |
| Aug 8, 2025 | 106.50 | 106.90 | 103.80 | 104.40 | 104.40 | -1.79% | 412,240 |
| Aug 7, 2025 | 102.90 | 106.60 | 102.90 | 106.30 | 106.30 | 3.51% | 642,305 |
| Aug 6, 2025 | 104.40 | 105.10 | 101.90 | 102.70 | 102.70 | -1.25% | 417,132 |
| Aug 5, 2025 | 104.00 | 107.90 | 103.50 | 104.00 | 104.00 | 0.87% | 860,272 |
| Aug 4, 2025 | 102.20 | 104.80 | 100.50 | 103.10 | 103.10 | 1.18% | 560,789 |
| Aug 1, 2025 | 101.00 | 102.20 | 98.90 | 101.90 | 101.90 | 0.89% | 722,295 |
| Jul 31, 2025 | 99.95 | 104.10 | 99.80 | 101.00 | 101.00 | 1.25% | 677,806 |
| Jul 30, 2025 | 98.85 | 101.80 | 98.55 | 99.75 | 99.75 | 0.91% | 674,049 |
| Jul 29, 2025 | 102.30 | 102.40 | 98.60 | 98.85 | 98.85 | -1.84% | 526,186 |
| Jul 28, 2025 | 96.60 | 103.40 | 96.20 | 100.70 | 100.70 | 5.45% | 1,715,407 |
| Jul 25, 2025 | 94.25 | 96.30 | 94.05 | 95.50 | 95.50 | 1.43% | 560,624 |
| Jul 24, 2025 | 95.00 | 96.65 | 93.65 | 94.15 | 94.15 | 0.16% | 744,690 |
| Jul 23, 2025 | 92.30 | 97.00 | 91.60 | 94.00 | 94.00 | 1.95% | 969,465 |
| Jul 22, 2025 | 93.55 | 95.95 | 92.15 | 92.20 | 92.20 | -1.28% | 737,288 |
| Jul 21, 2025 | 92.85 | 94.00 | 92.65 | 93.40 | 93.40 | 0.81% | 1,177,066 |
| Jul 18, 2025 | 95.85 | 96.45 | 92.65 | 92.65 | 92.65 | -3.09% | 879,179 |