Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey
· Delayed Price · Currency is TRY 181.90
-0.60 (-0.33%)
Last updated: Dec 5, 2025, 4:03 PM GMT+3
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 182.40 | 184.90 | 182.00 | 182.50 | 182.50 | 0.39% | 49,786 |
| Dec 3, 2025 | 182.70 | 185.90 | 181.00 | 181.80 | 181.80 | -0.38% | 45,066 |
| Dec 2, 2025 | 183.30 | 186.90 | 182.20 | 182.50 | 182.50 | -0.22% | 60,639 |
| Dec 1, 2025 | 180.70 | 184.40 | 180.70 | 182.90 | 182.90 | 1.33% | 50,104 |
| Nov 28, 2025 | 181.50 | 183.50 | 180.10 | 180.50 | 180.50 | -0.55% | 34,124 |
| Nov 27, 2025 | 182.50 | 185.60 | 180.50 | 181.50 | 181.50 | -0.33% | 49,788 |
| Nov 26, 2025 | 186.80 | 188.00 | 181.90 | 182.10 | 182.10 | -1.46% | 61,242 |
| Nov 25, 2025 | 191.90 | 196.90 | 184.10 | 184.80 | 184.80 | -2.33% | 131,187 |
| Nov 24, 2025 | 184.60 | 196.20 | 184.20 | 189.20 | 189.20 | 1.94% | 207,974 |
| Nov 21, 2025 | 199.00 | 201.00 | 185.30 | 185.60 | 185.60 | -6.22% | 270,458 |
| Nov 20, 2025 | 192.40 | 205.00 | 192.20 | 197.90 | 197.90 | 3.83% | 461,052 |
| Nov 19, 2025 | 192.00 | 194.20 | 190.30 | 190.60 | 190.60 | -0.37% | 77,879 |
| Nov 18, 2025 | 191.00 | 193.00 | 187.50 | 191.30 | 191.30 | 1.16% | 88,004 |
| Nov 17, 2025 | 188.70 | 189.80 | 186.30 | 189.10 | 189.10 | 0.91% | 102,375 |
| Nov 14, 2025 | 184.00 | 187.40 | 180.20 | 187.40 | 187.40 | 2.35% | 85,940 |
| Nov 13, 2025 | 186.20 | 189.40 | 183.10 | 183.10 | 183.10 | -1.56% | 67,821 |
| Nov 12, 2025 | 196.00 | 196.90 | 186.00 | 186.00 | 186.00 | -5.10% | 69,897 |
| Nov 11, 2025 | 202.50 | 202.60 | 188.00 | 196.00 | 196.00 | -2.24% | 97,890 |
| Nov 10, 2025 | 196.60 | 202.80 | 195.60 | 200.50 | 200.50 | 1.98% | 113,791 |
| Nov 7, 2025 | 196.10 | 198.90 | 194.90 | 196.60 | 196.60 | 0.25% | 53,455 |
| Nov 6, 2025 | 200.20 | 201.00 | 196.10 | 196.10 | 196.10 | -1.56% | 38,997 |
| Nov 5, 2025 | 197.20 | 200.50 | 190.00 | 199.20 | 199.20 | 1.01% | 72,349 |
| Nov 4, 2025 | 202.50 | 204.90 | 193.00 | 197.20 | 197.20 | -2.38% | 107,903 |
| Nov 3, 2025 | 195.40 | 204.40 | 195.10 | 202.00 | 202.00 | 3.86% | 101,989 |
| Oct 31, 2025 | 192.20 | 195.20 | 190.50 | 194.50 | 194.50 | 2.26% | 82,299 |
| Oct 30, 2025 | 187.90 | 192.50 | 185.80 | 190.20 | 190.20 | 2.59% | 70,970 |
| Oct 28, 2025 | 187.20 | 189.90 | 184.60 | 185.40 | 185.40 | -0.86% | 24,146 |
| Oct 27, 2025 | 189.00 | 191.40 | 187.00 | 187.00 | 187.00 | -1.06% | 57,446 |
| Oct 24, 2025 | 183.90 | 189.50 | 181.20 | 189.00 | 189.00 | 3.85% | 74,064 |
| Oct 23, 2025 | 182.90 | 185.30 | 181.50 | 182.00 | 182.00 | -0.27% | 35,277 |
| Oct 22, 2025 | 183.50 | 187.00 | 181.30 | 182.50 | 182.50 | -0.33% | 63,323 |
| Oct 21, 2025 | 181.80 | 186.40 | 180.40 | 183.10 | 183.10 | 1.50% | 70,548 |
| Oct 20, 2025 | 180.00 | 182.20 | 177.50 | 180.40 | 180.40 | 0.89% | 66,625 |
| Oct 17, 2025 | 179.30 | 183.50 | 175.80 | 178.80 | 178.80 | -0.17% | 71,984 |
| Oct 16, 2025 | 182.70 | 187.20 | 179.10 | 179.10 | 179.10 | -1.05% | 69,240 |
| Oct 15, 2025 | 177.40 | 184.00 | 177.40 | 181.00 | 181.00 | 2.49% | 69,553 |
| Oct 14, 2025 | 178.00 | 183.70 | 175.60 | 176.60 | 176.60 | -0.79% | 64,753 |
| Oct 13, 2025 | 182.50 | 183.00 | 176.00 | 178.00 | 178.00 | -2.31% | 49,230 |
| Oct 10, 2025 | 182.50 | 185.10 | 181.30 | 182.20 | 182.20 | -0.16% | 28,317 |
| Oct 9, 2025 | 182.50 | 185.20 | 181.40 | 182.50 | 182.50 | 0.05% | 32,129 |
| Oct 8, 2025 | 183.50 | 189.90 | 181.20 | 182.40 | 182.40 | -0.65% | 74,809 |
| Oct 7, 2025 | 181.00 | 187.60 | 180.00 | 183.60 | 183.60 | 2.00% | 57,051 |
| Oct 6, 2025 | 186.40 | 195.80 | 180.00 | 180.00 | 180.00 | -3.17% | 50,407 |
| Oct 3, 2025 | 189.50 | 192.00 | 185.70 | 185.90 | 185.90 | -1.90% | 72,044 |
| Oct 2, 2025 | 189.90 | 193.00 | 188.20 | 189.50 | 189.50 | 0.42% | 40,953 |
| Oct 1, 2025 | 189.20 | 192.30 | 184.90 | 188.70 | 188.70 | -0.26% | 78,060 |
| Sep 30, 2025 | 191.50 | 193.50 | 187.00 | 189.20 | 189.20 | -0.68% | 79,895 |
| Sep 29, 2025 | 192.20 | 203.80 | 189.40 | 190.50 | 190.50 | -0.78% | 104,748 |
| Sep 26, 2025 | 199.90 | 201.00 | 192.00 | 192.00 | 192.00 | -3.76% | 50,380 |
| Sep 25, 2025 | 202.40 | 202.40 | 196.00 | 199.50 | 199.50 | -0.25% | 52,520 |
| Sep 24, 2025 | 202.20 | 204.10 | 197.60 | 200.00 | 200.00 | -0.79% | 101,942 |
| Sep 23, 2025 | 203.90 | 208.40 | 199.90 | 201.60 | 201.60 | -1.61% | 103,144 |
| Sep 22, 2025 | 209.00 | 212.20 | 202.90 | 204.90 | 204.90 | -1.40% | 177,415 |
| Sep 19, 2025 | 191.00 | 208.40 | 190.50 | 207.80 | 207.80 | 9.37% | 404,733 |
| Sep 18, 2025 | 192.50 | 195.90 | 190.00 | 190.00 | 190.00 | -1.20% | 67,095 |
| Sep 17, 2025 | 193.50 | 195.80 | 191.50 | 192.30 | 192.30 | -0.62% | 43,939 |
| Sep 16, 2025 | 188.50 | 196.90 | 188.00 | 193.50 | 193.50 | 2.82% | 86,703 |
| Sep 15, 2025 | 179.90 | 189.40 | 176.20 | 188.20 | 188.20 | 5.97% | 127,608 |
| Sep 12, 2025 | 183.00 | 183.00 | 177.20 | 177.60 | 177.60 | -3.58% | 52,825 |
| Sep 11, 2025 | 195.40 | 197.40 | 183.80 | 184.20 | 184.20 | -5.64% | 137,743 |
| Sep 10, 2025 | 201.00 | 201.00 | 192.60 | 195.20 | 195.20 | 0.05% | 145,497 |
| Sep 9, 2025 | 195.00 | 204.00 | 194.40 | 195.10 | 195.10 | 1.67% | 295,403 |
| Sep 8, 2025 | 190.40 | 195.00 | 187.70 | 191.90 | 191.90 | -0.57% | 105,760 |
| Sep 5, 2025 | 195.30 | 197.00 | 190.90 | 193.00 | 193.00 | -1.88% | 123,382 |
| Sep 4, 2025 | 187.00 | 199.30 | 186.20 | 196.70 | 196.70 | 6.32% | 224,656 |
| Sep 3, 2025 | 180.20 | 185.90 | 178.80 | 185.00 | 185.00 | 2.27% | 94,586 |
| Sep 2, 2025 | 191.40 | 191.40 | 176.70 | 180.90 | 180.90 | -4.59% | 130,375 |
| Sep 1, 2025 | 188.60 | 191.70 | 188.60 | 189.60 | 189.60 | 0.96% | 73,864 |
| Aug 29, 2025 | 191.10 | 193.00 | 187.80 | 187.80 | 187.80 | -1.68% | 87,963 |
| Aug 28, 2025 | 192.20 | 196.90 | 189.40 | 191.00 | 191.00 | -0.52% | 152,229 |
| Aug 27, 2025 | 189.30 | 205.50 | 189.00 | 192.00 | 192.00 | 2.13% | 648,745 |
| Aug 26, 2025 | 186.70 | 192.90 | 184.00 | 188.00 | 188.00 | 0.70% | 157,850 |
| Aug 25, 2025 | 186.00 | 187.30 | 183.70 | 186.70 | 186.70 | 1.69% | 131,541 |
| Aug 22, 2025 | 184.20 | 186.60 | 182.80 | 183.60 | 183.60 | 0.27% | 80,325 |
| Aug 21, 2025 | 184.40 | 184.40 | 182.00 | 183.10 | 183.10 | 0.38% | 77,261 |
| Aug 20, 2025 | 181.70 | 185.00 | 180.00 | 182.40 | 182.40 | 0.39% | 98,205 |
| Aug 19, 2025 | 185.00 | 185.50 | 179.90 | 181.70 | 181.70 | -1.62% | 87,153 |
| Aug 18, 2025 | 184.00 | 186.00 | 182.40 | 184.70 | 184.70 | 0.60% | 107,470 |
| Aug 15, 2025 | 182.40 | 187.10 | 181.40 | 183.60 | 183.60 | 0.66% | 178,227 |
| Aug 14, 2025 | 183.90 | 187.30 | 179.20 | 182.40 | 182.40 | -0.33% | 195,196 |
| Aug 13, 2025 | 174.00 | 183.00 | 171.20 | 183.00 | 183.00 | 5.35% | 122,415 |
| Aug 12, 2025 | 177.00 | 177.30 | 172.30 | 173.70 | 173.70 | -1.53% | 60,780 |
| Aug 11, 2025 | 177.00 | 181.00 | 172.40 | 176.40 | 176.40 | 0.68% | 109,168 |
| Aug 8, 2025 | 174.20 | 177.70 | 172.00 | 175.20 | 175.20 | 0.57% | 72,406 |
| Aug 7, 2025 | 178.00 | 180.70 | 173.10 | 174.20 | 174.20 | -3.49% | 198,876 |
| Aug 6, 2025 | 179.60 | 185.40 | 179.00 | 180.50 | 180.50 | 1.29% | 147,774 |
| Aug 5, 2025 | 174.70 | 186.50 | 173.00 | 178.20 | 178.20 | 2.00% | 470,963 |
| Aug 4, 2025 | 169.50 | 178.40 | 169.00 | 174.70 | 174.70 | 3.25% | 333,852 |
| Aug 1, 2025 | 171.50 | 171.90 | 168.80 | 169.20 | 169.20 | -0.12% | 71,370 |
| Jul 31, 2025 | 168.10 | 169.90 | 167.30 | 169.40 | 169.40 | 0.89% | 100,887 |
| Jul 30, 2025 | 167.00 | 169.80 | 165.90 | 167.90 | 167.90 | 0.84% | 70,759 |
| Jul 29, 2025 | 168.80 | 170.10 | 166.40 | 166.50 | 166.50 | -1.25% | 56,923 |
| Jul 28, 2025 | 169.70 | 172.00 | 168.00 | 168.60 | 168.60 | -0.47% | 56,477 |
| Jul 25, 2025 | 170.60 | 172.70 | 168.50 | 169.40 | 169.40 | -0.70% | 41,593 |
| Jul 24, 2025 | 169.50 | 171.90 | 169.30 | 170.60 | 170.60 | 0.77% | 58,195 |
| Jul 23, 2025 | 173.60 | 175.20 | 168.40 | 169.30 | 169.30 | -2.42% | 120,771 |
| Jul 22, 2025 | 168.90 | 174.20 | 168.40 | 173.50 | 173.50 | 2.72% | 175,831 |
| Jul 21, 2025 | 166.60 | 169.90 | 166.00 | 168.90 | 168.90 | 1.38% | 59,605 |
| Jul 18, 2025 | 165.90 | 166.70 | 164.00 | 166.60 | 166.60 | 0.42% | 62,801 |
| Jul 17, 2025 | 164.60 | 167.10 | 164.00 | 165.90 | 165.90 | 1.22% | 73,106 |