Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey
· Delayed Price · Currency is TRY 129.80
+6.50 (5.27%)
Last updated: Apr 29, 2026, 1:59 PM GMT+3
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.80 | 125.80 | 121.30 | 123.30 | 123.30 | -0.56% | 691,347 |
| Apr 27, 2026 | 127.10 | 128.30 | 123.80 | 124.00 | 124.00 | - | 755,612 |
| Apr 24, 2026 | 122.00 | 125.70 | 120.00 | 124.00 | 124.00 | 1.64% | 866,798 |
| Apr 22, 2026 | 122.90 | 125.00 | 121.40 | 122.00 | 122.00 | -0.65% | 485,913 |
| Apr 21, 2026 | 123.70 | 125.90 | 122.20 | 122.80 | 122.80 | -0.65% | 662,037 |
| Apr 20, 2026 | 124.80 | 127.00 | 123.30 | 123.60 | 123.60 | -1.36% | 595,225 |
| Apr 17, 2026 | 128.20 | 128.50 | 123.00 | 125.30 | 125.30 | -2.11% | 1,063,038 |
| Apr 16, 2026 | 122.90 | 128.50 | 122.40 | 128.00 | 128.00 | 5.44% | 2,240,525 |
| Apr 15, 2026 | 120.50 | 122.80 | 120.10 | 121.40 | 121.40 | 0.83% | 792,598 |
| Apr 14, 2026 | 122.50 | 124.70 | 120.30 | 120.40 | 120.40 | -1.31% | 1,042,415 |
| Apr 13, 2026 | 123.50 | 124.10 | 121.10 | 122.00 | 122.00 | -1.37% | 1,041,192 |
| Apr 10, 2026 | 119.70 | 124.70 | 118.90 | 123.70 | 123.70 | 3.60% | 1,296,226 |
| Apr 9, 2026 | 120.00 | 121.80 | 118.20 | 119.40 | 119.40 | -0.58% | 545,201 |
| Apr 8, 2026 | 118.50 | 123.00 | 118.50 | 120.10 | 120.10 | 3.27% | 1,134,381 |
| Apr 7, 2026 | 120.20 | 120.20 | 115.30 | 116.30 | 116.30 | -3.33% | 681,228 |
| Apr 6, 2026 | 122.40 | 122.40 | 119.70 | 120.30 | 120.30 | -0.25% | 648,496 |
| Apr 3, 2026 | 123.60 | 124.30 | 119.40 | 120.60 | 120.60 | -2.51% | 899,897 |
| Apr 2, 2026 | 120.20 | 123.80 | 120.20 | 123.70 | 123.70 | 1.14% | 1,568,918 |
| Apr 1, 2026 | 117.40 | 123.50 | 115.80 | 122.30 | 122.30 | 4.98% | 1,694,445 |
| Mar 31, 2026 | 119.80 | 120.70 | 115.90 | 116.50 | 116.50 | -2.35% | 765,406 |
| Mar 30, 2026 | 115.00 | 120.60 | 114.10 | 119.30 | 119.30 | 3.74% | 1,593,195 |
| Mar 27, 2026 | 119.40 | 120.10 | 113.80 | 115.00 | 115.00 | -3.69% | 1,458,348 |
| Mar 26, 2026 | 126.70 | 127.70 | 118.60 | 119.40 | 119.40 | -5.31% | 1,614,096 |
| Mar 25, 2026 | 131.20 | 131.20 | 126.00 | 126.10 | 126.10 | -4.18% | 1,932,098 |
| Mar 24, 2026 | 124.00 | 133.80 | 123.30 | 131.60 | 131.60 | 6.30% | 3,010,489 |
| Mar 23, 2026 | 130.00 | 134.10 | 121.00 | 123.80 | 123.80 | -5.28% | 2,550,748 |
| Mar 19, 2026 | 126.90 | 131.30 | 124.30 | 130.70 | 130.70 | 4.48% | 1,380,407 |
| Mar 18, 2026 | 119.10 | 125.30 | 119.10 | 125.10 | 125.10 | 3.47% | 1,975,287 |
| Mar 17, 2026 | 126.20 | 127.10 | 119.90 | 120.90 | 120.90 | -2.74% | 2,784,698 |
| Mar 16, 2026 | 117.20 | 126.80 | 115.30 | 124.30 | 124.30 | 7.81% | 4,748,806 |
| Mar 13, 2026 | 112.50 | 120.00 | 111.20 | 115.30 | 115.30 | 2.95% | 3,730,381 |
| Mar 12, 2026 | 108.20 | 115.00 | 108.20 | 112.00 | 112.00 | 3.80% | 2,816,193 |
| Mar 11, 2026 | 106.00 | 110.90 | 106.00 | 107.90 | 107.90 | -0.46% | 1,450,096 |
| Mar 10, 2026 | 107.00 | 112.70 | 102.50 | 108.40 | 108.40 | 1.31% | 3,536,265 |
| 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 |