Erbosan Erciyas Boru Sanayii ve Ticaret A.S. (IST:ERBOS)
Turkey
· Delayed Price · Currency is TRY 194.20
-4.10 (-2.07%)
At close: Apr 28, 2026
IST:ERBOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 198.30 | 200.20 | 193.40 | 194.20 | 194.20 | -2.07% | 58,471 |
| Apr 27, 2026 | 197.20 | 202.90 | 197.20 | 198.30 | 198.30 | 0.56% | 47,722 |
| Apr 24, 2026 | 203.00 | 203.00 | 194.80 | 197.20 | 197.20 | -2.09% | 51,710 |
| Apr 22, 2026 | 202.10 | 203.90 | 198.70 | 201.40 | 201.40 | -0.10% | 51,263 |
| Apr 21, 2026 | 202.40 | 205.50 | 200.50 | 201.60 | 201.60 | 0.05% | 73,660 |
| Apr 20, 2026 | 204.50 | 204.50 | 201.00 | 201.50 | 201.50 | -1.80% | 50,318 |
| Apr 17, 2026 | 201.80 | 206.90 | 201.00 | 205.20 | 205.20 | 2.14% | 96,615 |
| Apr 16, 2026 | 202.70 | 204.50 | 192.60 | 200.90 | 200.90 | -0.74% | 81,379 |
| Apr 15, 2026 | 202.70 | 204.00 | 201.10 | 202.40 | 202.40 | 0.65% | 54,585 |
| Apr 14, 2026 | 200.00 | 202.60 | 199.00 | 201.10 | 201.10 | 0.70% | 62,635 |
| Apr 13, 2026 | 201.00 | 201.00 | 197.00 | 199.70 | 199.70 | -1.04% | 64,197 |
| Apr 10, 2026 | 199.60 | 205.20 | 199.60 | 201.80 | 201.80 | 1.25% | 77,456 |
| Apr 9, 2026 | 200.00 | 204.20 | 199.10 | 199.30 | 199.30 | -0.85% | 38,509 |
| Apr 8, 2026 | 196.70 | 202.90 | 196.70 | 201.00 | 201.00 | 2.81% | 53,929 |
| Apr 7, 2026 | 202.20 | 202.20 | 193.90 | 195.50 | 195.50 | -3.31% | 60,801 |
| Apr 6, 2026 | 199.00 | 202.70 | 198.80 | 202.20 | 202.20 | 1.61% | 58,249 |
| Apr 3, 2026 | 191.70 | 199.00 | 191.30 | 199.00 | 199.00 | 3.81% | 88,690 |
| Apr 2, 2026 | 185.00 | 197.00 | 184.50 | 191.70 | 191.70 | 1.21% | 85,401 |
| Apr 1, 2026 | 184.00 | 191.30 | 184.00 | 189.40 | 189.40 | 3.16% | 78,473 |
| Mar 31, 2026 | 179.60 | 184.90 | 179.60 | 183.60 | 183.60 | 2.40% | 60,692 |
| Mar 30, 2026 | 181.70 | 183.80 | 179.10 | 179.30 | 179.30 | -0.88% | 74,107 |
| Mar 27, 2026 | 183.10 | 185.20 | 177.30 | 180.90 | 180.90 | -0.93% | 50,037 |
| Mar 26, 2026 | 182.90 | 184.20 | 179.60 | 182.60 | 182.60 | 0.83% | 56,057 |
| Mar 25, 2026 | 182.10 | 184.30 | 180.80 | 181.10 | 181.10 | 0.17% | 45,735 |
| Mar 24, 2026 | 181.50 | 189.00 | 180.70 | 180.80 | 180.80 | -0.39% | 77,381 |
| Mar 23, 2026 | 182.70 | 185.00 | 177.40 | 181.50 | 181.50 | -0.82% | 82,246 |
| Mar 19, 2026 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.13% | 18,858 |
| Mar 18, 2026 | 180.20 | 188.40 | 179.10 | 185.10 | 185.10 | 2.72% | 118,875 |
| Mar 17, 2026 | 175.20 | 183.40 | 174.50 | 180.20 | 180.20 | 4.16% | 94,006 |
| Mar 16, 2026 | 174.00 | 177.10 | 172.30 | 173.00 | 173.00 | -0.57% | 47,660 |
| Mar 13, 2026 | 173.20 | 174.50 | 170.00 | 174.00 | 174.00 | 0.06% | 86,678 |
| Mar 12, 2026 | 174.40 | 176.40 | 172.70 | 173.90 | 173.90 | -0.29% | 54,108 |
| Mar 11, 2026 | 181.70 | 181.70 | 172.80 | 174.40 | 174.40 | -3.11% | 83,017 |
| Mar 10, 2026 | 180.30 | 184.90 | 178.00 | 180.00 | 180.00 | 1.52% | 55,428 |
| Mar 9, 2026 | 175.70 | 179.50 | 174.50 | 177.30 | 177.30 | 0.23% | 64,477 |
| Mar 6, 2026 | 175.20 | 179.50 | 174.20 | 176.90 | 176.90 | 0.97% | 81,432 |
| Mar 5, 2026 | 168.70 | 178.60 | 168.70 | 175.20 | 175.20 | 3.36% | 76,499 |
| Mar 4, 2026 | 168.20 | 172.10 | 168.20 | 169.50 | 169.50 | 0.89% | 56,653 |
| Mar 3, 2026 | 163.90 | 175.70 | 163.90 | 168.00 | 168.00 | -1.29% | 82,864 |
| Mar 2, 2026 | 166.00 | 173.50 | 162.90 | 170.20 | 170.20 | -4.06% | 89,647 |
| Feb 27, 2026 | 179.80 | 181.80 | 175.80 | 177.40 | 177.40 | -1.33% | 71,997 |
| Feb 26, 2026 | 179.20 | 183.00 | 175.00 | 179.80 | 179.80 | 0.33% | 113,711 |
| Feb 25, 2026 | 190.00 | 191.10 | 177.70 | 179.20 | 179.20 | -5.63% | 146,069 |
| Feb 24, 2026 | 192.50 | 193.20 | 187.00 | 189.90 | 189.90 | -1.35% | 67,746 |
| Feb 23, 2026 | 194.90 | 198.70 | 191.00 | 192.50 | 192.50 | 0.89% | 76,224 |
| Feb 20, 2026 | 194.00 | 196.50 | 189.70 | 190.80 | 190.80 | -1.65% | 87,640 |
| Feb 19, 2026 | 210.40 | 212.70 | 189.20 | 194.00 | 194.00 | -7.62% | 181,233 |
| Feb 18, 2026 | 215.10 | 217.00 | 210.00 | 210.00 | 210.00 | -1.59% | 194,645 |
| Feb 17, 2026 | 211.80 | 215.30 | 210.00 | 213.40 | 213.40 | 2.01% | 193,393 |
| Feb 16, 2026 | 205.70 | 212.10 | 205.70 | 209.20 | 209.20 | 1.85% | 112,068 |
| Feb 13, 2026 | 212.10 | 213.60 | 204.00 | 205.40 | 205.40 | -2.65% | 155,535 |
| Feb 12, 2026 | 211.40 | 214.10 | 207.50 | 211.00 | 211.00 | 0.76% | 88,541 |
| Feb 11, 2026 | 211.70 | 214.80 | 208.40 | 209.40 | 209.40 | -1.41% | 86,111 |
| Feb 10, 2026 | 214.40 | 214.40 | 210.20 | 212.40 | 212.40 | -0.98% | 84,637 |
| Feb 9, 2026 | 210.30 | 215.70 | 210.30 | 214.50 | 214.50 | 2.09% | 91,754 |
| Feb 6, 2026 | 209.60 | 212.10 | 206.90 | 210.10 | 210.10 | 0.05% | 33,929 |
| Feb 5, 2026 | 211.70 | 215.00 | 207.20 | 210.00 | 210.00 | -0.80% | 98,390 |
| Feb 4, 2026 | 212.40 | 216.80 | 211.10 | 211.70 | 211.70 | 0.14% | 74,173 |
| Feb 3, 2026 | 207.40 | 217.40 | 207.40 | 211.40 | 211.40 | 2.17% | 137,415 |
| Feb 2, 2026 | 207.20 | 209.00 | 202.10 | 206.90 | 206.90 | -1.00% | 100,212 |
| Jan 30, 2026 | 213.00 | 214.20 | 208.20 | 209.00 | 209.00 | -1.83% | 102,686 |
| Jan 29, 2026 | 215.00 | 219.60 | 211.20 | 212.90 | 212.90 | 1.48% | 252,156 |
| Jan 28, 2026 | 204.00 | 215.00 | 204.00 | 209.80 | 209.80 | 3.35% | 302,355 |
| Jan 27, 2026 | 205.00 | 207.00 | 201.60 | 203.00 | 203.00 | -0.98% | 76,178 |
| Jan 26, 2026 | 199.60 | 206.40 | 197.10 | 205.00 | 205.00 | 2.65% | 162,600 |
| Jan 23, 2026 | 200.00 | 203.00 | 198.10 | 199.70 | 199.70 | -0.15% | 108,764 |
| Jan 22, 2026 | 194.50 | 201.50 | 194.50 | 200.00 | 200.00 | 2.93% | 124,674 |
| Jan 21, 2026 | 197.40 | 197.40 | 192.10 | 194.30 | 194.30 | -1.57% | 57,212 |
| Jan 20, 2026 | 198.40 | 200.00 | 195.60 | 197.40 | 197.40 | -0.55% | 107,669 |
| Jan 19, 2026 | 199.10 | 200.70 | 197.70 | 198.50 | 198.50 | -0.25% | 59,921 |
| Jan 16, 2026 | 204.30 | 204.30 | 195.00 | 199.00 | 199.00 | -1.49% | 122,795 |
| Jan 15, 2026 | 193.50 | 202.00 | 193.50 | 202.00 | 202.00 | 4.39% | 135,389 |
| Jan 14, 2026 | 197.10 | 198.20 | 193.10 | 193.50 | 193.50 | -1.28% | 74,293 |
| Jan 13, 2026 | 196.70 | 196.90 | 192.60 | 196.00 | 196.00 | 0.41% | 105,867 |
| Jan 12, 2026 | 192.30 | 198.20 | 189.50 | 195.20 | 195.20 | 1.51% | 132,482 |
| Jan 9, 2026 | 186.00 | 192.40 | 186.00 | 192.30 | 192.30 | 2.94% | 154,080 |
| Jan 8, 2026 | 185.90 | 190.00 | 183.20 | 186.80 | 186.80 | 0.48% | 77,915 |
| Jan 7, 2026 | 183.50 | 190.70 | 182.50 | 185.90 | 185.90 | 1.36% | 125,369 |
| Jan 6, 2026 | 181.50 | 183.50 | 180.10 | 183.40 | 183.40 | 1.05% | 63,032 |
| Jan 5, 2026 | 181.90 | 183.70 | 180.20 | 181.50 | 181.50 | -0.27% | 85,573 |
| Jan 2, 2026 | 180.00 | 182.00 | 179.20 | 182.00 | 182.00 | 1.11% | 43,799 |
| Dec 31, 2025 | 177.70 | 181.80 | 177.10 | 180.00 | 180.00 | 1.29% | 65,743 |
| Dec 30, 2025 | 176.20 | 181.80 | 173.00 | 177.70 | 177.70 | 0.57% | 96,541 |
| Dec 29, 2025 | 182.80 | 184.00 | 175.70 | 176.70 | 176.70 | -3.34% | 68,424 |
| Dec 26, 2025 | 179.00 | 183.90 | 178.60 | 182.80 | 182.80 | 2.29% | 78,749 |
| Dec 25, 2025 | 180.00 | 180.90 | 178.60 | 178.70 | 178.70 | - | 32,330 |
| Dec 24, 2025 | 180.90 | 181.90 | 178.50 | 178.70 | 178.70 | -1.22% | 37,353 |
| Dec 23, 2025 | 181.80 | 183.00 | 180.00 | 180.90 | 180.90 | -0.11% | 35,815 |
| Dec 22, 2025 | 181.70 | 186.70 | 179.70 | 181.10 | 181.10 | -0.33% | 81,696 |
| Dec 19, 2025 | 183.30 | 184.40 | 179.60 | 181.70 | 181.70 | -0.87% | 55,722 |
| Dec 18, 2025 | 183.00 | 184.60 | 182.70 | 183.30 | 183.30 | 0.16% | 27,506 |
| Dec 17, 2025 | 184.50 | 185.00 | 182.60 | 183.00 | 183.00 | -0.81% | 28,574 |
| Dec 16, 2025 | 185.90 | 188.00 | 182.90 | 184.50 | 184.50 | -0.75% | 38,342 |
| Dec 15, 2025 | 184.00 | 187.90 | 184.00 | 185.90 | 185.90 | 1.14% | 72,436 |
| Dec 12, 2025 | 183.00 | 184.10 | 182.00 | 183.80 | 183.80 | 0.44% | 39,653 |
| Dec 11, 2025 | 182.30 | 184.00 | 181.50 | 183.00 | 183.00 | 0.44% | 30,881 |
| Dec 10, 2025 | 183.20 | 184.80 | 181.70 | 182.20 | 182.20 | -0.55% | 30,506 |
| Dec 9, 2025 | 183.40 | 185.00 | 181.80 | 183.20 | 183.20 | -0.11% | 39,749 |
| Dec 8, 2025 | 183.80 | 185.10 | 182.40 | 183.40 | 183.40 | - | 67,833 |
| Dec 5, 2025 | 182.50 | 187.90 | 181.50 | 183.40 | 183.40 | 0.49% | 80,657 |