Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey
· Delayed Price · Currency is TRY 105.00
+5.00 (5.00%)
Last updated: Mar 9, 2026, 3:53 PM GMT+3
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.00 | 110.00 | 102.30 | 107.00 | 107.00 | 7.00% | 8,340,703 |
| Mar 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9.95% | 701,740 |
| Mar 5, 2026 | 91.00 | 91.95 | 90.45 | 90.95 | 90.95 | 0.61% | 581,199 |
| Mar 4, 2026 | 88.70 | 93.35 | 88.70 | 90.40 | 90.40 | 1.97% | 1,480,692 |
| Mar 3, 2026 | 87.05 | 91.90 | 86.80 | 88.65 | 88.65 | 1.84% | 880,387 |
| Mar 2, 2026 | 85.00 | 88.20 | 81.70 | 87.05 | 87.05 | -4.08% | 560,289 |
| Feb 27, 2026 | 92.00 | 92.65 | 89.30 | 90.75 | 90.75 | -0.87% | 666,990 |
| Feb 26, 2026 | 89.95 | 92.95 | 89.85 | 91.55 | 91.55 | 1.05% | 595,371 |
| Feb 25, 2026 | 91.00 | 91.20 | 89.75 | 90.60 | 90.60 | -0.06% | 310,972 |
| Feb 24, 2026 | 91.70 | 91.70 | 90.35 | 90.65 | 90.65 | -0.93% | 405,471 |
| Feb 23, 2026 | 92.60 | 94.65 | 91.50 | 91.50 | 91.50 | -0.87% | 735,714 |
| Feb 20, 2026 | 90.30 | 92.30 | 89.60 | 92.30 | 92.30 | 2.84% | 1,002,460 |
| Feb 19, 2026 | 96.10 | 96.50 | 89.60 | 89.75 | 89.75 | -6.22% | 938,037 |
| Feb 18, 2026 | 97.75 | 100.00 | 95.65 | 95.70 | 95.70 | -1.85% | 878,697 |
| Feb 17, 2026 | 98.75 | 99.35 | 97.50 | 97.50 | 97.50 | -1.27% | 512,161 |
| Feb 16, 2026 | 99.00 | 100.30 | 98.15 | 98.75 | 98.75 | -0.15% | 623,630 |
| Feb 13, 2026 | 99.50 | 99.90 | 98.50 | 98.90 | 98.90 | -0.45% | 731,796 |
| Feb 12, 2026 | 97.20 | 100.00 | 97.20 | 99.35 | 99.35 | 2.05% | 1,048,025 |
| Feb 11, 2026 | 97.10 | 97.90 | 96.10 | 97.35 | 97.35 | 0.21% | 434,214 |
| Feb 10, 2026 | 97.50 | 98.70 | 96.40 | 97.15 | 97.15 | 0.05% | 696,617 |
| Feb 9, 2026 | 96.10 | 97.50 | 95.50 | 97.10 | 97.10 | 1.68% | 714,162 |
| Feb 6, 2026 | 96.50 | 97.00 | 94.30 | 95.50 | 95.50 | -1.04% | 636,961 |
| Feb 5, 2026 | 98.80 | 102.20 | 96.50 | 96.50 | 96.50 | -2.08% | 1,652,989 |
| Feb 4, 2026 | 96.30 | 99.55 | 96.00 | 98.55 | 98.55 | 2.44% | 1,512,675 |
| Feb 3, 2026 | 95.70 | 96.75 | 95.00 | 96.20 | 96.20 | 1.05% | 507,071 |
| Feb 2, 2026 | 94.40 | 96.00 | 91.85 | 95.20 | 95.20 | 0.79% | 569,903 |
| Jan 30, 2026 | 95.10 | 95.75 | 93.65 | 94.45 | 94.45 | -0.58% | 681,856 |
| Jan 29, 2026 | 96.25 | 97.20 | 94.45 | 95.00 | 95.00 | -1.20% | 766,505 |
| Jan 28, 2026 | 94.60 | 96.70 | 94.05 | 96.15 | 96.15 | 1.75% | 651,713 |
| Jan 27, 2026 | 96.70 | 96.70 | 94.30 | 94.50 | 94.50 | -1.77% | 534,863 |
| Jan 26, 2026 | 94.40 | 96.20 | 94.00 | 96.20 | 96.20 | 1.85% | 613,842 |
| Jan 23, 2026 | 94.10 | 95.85 | 93.65 | 94.45 | 94.45 | 0.69% | 888,336 |
| Jan 22, 2026 | 91.30 | 93.95 | 91.30 | 93.80 | 93.80 | 2.74% | 521,404 |
| Jan 21, 2026 | 92.95 | 93.45 | 90.70 | 91.30 | 91.30 | -1.51% | 553,221 |
| Jan 20, 2026 | 93.90 | 94.45 | 92.40 | 92.70 | 92.70 | -1.28% | 582,862 |
| Jan 19, 2026 | 94.70 | 95.30 | 93.05 | 93.90 | 93.90 | -0.11% | 482,085 |
| Jan 16, 2026 | 97.00 | 97.25 | 92.20 | 94.00 | 94.00 | -3.09% | 593,968 |
| Jan 15, 2026 | 90.15 | 98.30 | 89.45 | 97.00 | 97.00 | 7.66% | 1,588,324 |
| Jan 14, 2026 | 92.15 | 95.00 | 89.65 | 90.10 | 90.10 | -2.22% | 974,854 |
| Jan 13, 2026 | 93.00 | 93.05 | 91.70 | 92.15 | 92.15 | -0.59% | 487,208 |
| Jan 12, 2026 | 94.20 | 94.50 | 92.50 | 92.70 | 92.70 | -1.59% | 578,119 |
| Jan 9, 2026 | 94.35 | 96.00 | 93.80 | 94.20 | 94.20 | -0.16% | 332,755 |
| Jan 8, 2026 | 94.00 | 95.00 | 93.30 | 94.35 | 94.35 | 0.32% | 216,296 |
| Jan 7, 2026 | 96.50 | 96.50 | 93.60 | 94.05 | 94.05 | -0.69% | 480,810 |
| Jan 6, 2026 | 93.90 | 95.15 | 93.80 | 94.70 | 94.70 | 0.85% | 445,092 |
| Jan 5, 2026 | 94.20 | 94.80 | 93.10 | 93.90 | 93.90 | -0.32% | 312,389 |
| Jan 2, 2026 | 92.80 | 94.40 | 92.80 | 94.20 | 94.20 | 1.51% | 221,289 |
| Dec 31, 2025 | 93.10 | 94.05 | 92.65 | 92.80 | 92.80 | -0.22% | 245,031 |
| Dec 30, 2025 | 93.65 | 93.65 | 91.75 | 93.00 | 93.00 | -0.75% | 303,533 |
| Dec 29, 2025 | 94.60 | 95.65 | 91.95 | 93.70 | 93.70 | -0.95% | 596,981 |
| Dec 26, 2025 | 95.55 | 95.80 | 93.15 | 94.60 | 94.60 | -0.79% | 486,674 |
| Dec 25, 2025 | 95.40 | 96.00 | 95.25 | 95.35 | 95.35 | 0.16% | 277,294 |
| Dec 24, 2025 | 95.60 | 96.00 | 94.90 | 95.20 | 95.20 | -0.42% | 363,113 |
| Dec 23, 2025 | 97.05 | 97.40 | 95.60 | 95.60 | 95.60 | -1.65% | 336,366 |
| Dec 22, 2025 | 97.65 | 98.55 | 96.85 | 97.20 | 97.20 | -0.41% | 370,104 |
| Dec 19, 2025 | 98.90 | 99.30 | 96.95 | 97.60 | 97.60 | -1.31% | 329,776 |
| Dec 18, 2025 | 100.20 | 100.20 | 98.65 | 98.90 | 98.90 | -1.10% | 319,948 |
| Dec 17, 2025 | 100.60 | 101.60 | 99.25 | 100.00 | 100.00 | -0.30% | 482,247 |
| Dec 16, 2025 | 98.75 | 102.60 | 97.85 | 100.30 | 100.30 | 1.52% | 655,791 |
| Dec 15, 2025 | 99.55 | 99.65 | 98.55 | 98.80 | 98.80 | -0.30% | 339,268 |
| Dec 12, 2025 | 98.80 | 101.90 | 98.50 | 99.10 | 99.10 | 0.61% | 707,665 |
| Dec 11, 2025 | 98.30 | 100.00 | 97.45 | 98.50 | 98.50 | 1.13% | 453,616 |
| Dec 10, 2025 | 97.20 | 99.35 | 97.20 | 97.40 | 97.40 | - | 391,425 |
| Dec 9, 2025 | 97.90 | 98.45 | 96.90 | 97.40 | 97.40 | -0.36% | 287,565 |
| Dec 8, 2025 | 97.15 | 98.60 | 96.90 | 97.75 | 97.75 | 0.88% | 408,828 |
| 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 |