Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey
· Delayed Price · Currency is TRY 315.50
+9.50 (3.10%)
Dec 5, 2025, 6:09 PM GMT+3
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307.25 | 315.50 | 305.25 | 315.50 | 315.50 | 3.10% | 2,530,301 |
| Dec 4, 2025 | 306.25 | 311.25 | 305.00 | 306.00 | 306.00 | 0.49% | 2,784,927 |
| Dec 3, 2025 | 307.00 | 308.50 | 302.25 | 304.50 | 304.50 | -0.49% | 2,833,767 |
| Dec 2, 2025 | 306.50 | 312.50 | 303.25 | 306.00 | 306.00 | 0.33% | 5,000,071 |
| Dec 1, 2025 | 314.00 | 318.25 | 304.50 | 305.00 | 305.00 | -2.48% | 4,354,770 |
| Nov 28, 2025 | 300.00 | 313.75 | 288.50 | 312.75 | 312.75 | -2.42% | 19,628,765 |
| Nov 27, 2025 | 333.00 | 333.25 | 320.00 | 320.50 | 320.50 | -2.95% | 2,522,382 |
| Nov 26, 2025 | 320.00 | 337.50 | 320.00 | 330.25 | 330.25 | 3.36% | 4,208,436 |
| Nov 25, 2025 | 330.00 | 331.50 | 319.50 | 319.50 | 319.50 | -2.96% | 2,641,768 |
| Nov 24, 2025 | 331.75 | 331.75 | 319.50 | 329.25 | 329.25 | -1.35% | 3,307,634 |
| Nov 21, 2025 | 335.00 | 342.75 | 330.75 | 333.75 | 333.75 | -1.11% | 2,743,367 |
| Nov 20, 2025 | 338.00 | 340.75 | 333.25 | 337.50 | 337.50 | 0.22% | 2,314,302 |
| Nov 19, 2025 | 327.25 | 339.00 | 324.75 | 336.75 | 336.75 | 3.46% | 3,685,725 |
| Nov 18, 2025 | 327.00 | 329.25 | 318.50 | 325.50 | 325.50 | -0.76% | 3,156,610 |
| Nov 17, 2025 | 317.50 | 334.00 | 315.25 | 328.00 | 328.00 | 4.38% | 3,990,947 |
| Nov 14, 2025 | 315.25 | 317.25 | 310.75 | 314.25 | 314.25 | -0.40% | 1,894,588 |
| Nov 13, 2025 | 319.50 | 324.00 | 312.75 | 315.50 | 315.50 | -1.17% | 3,579,801 |
| Nov 12, 2025 | 302.50 | 320.00 | 302.25 | 319.25 | 319.25 | 5.98% | 4,912,870 |
| Nov 11, 2025 | 305.75 | 310.25 | 292.50 | 301.25 | 301.25 | -1.79% | 3,528,628 |
| Nov 10, 2025 | 307.50 | 318.00 | 294.75 | 306.75 | 306.75 | 1.57% | 5,024,235 |
| Nov 7, 2025 | 310.00 | 313.25 | 299.75 | 302.00 | 302.00 | -2.34% | 2,444,654 |
| Nov 6, 2025 | 301.75 | 313.00 | 298.75 | 309.25 | 309.25 | 2.91% | 3,491,349 |
| Nov 5, 2025 | 292.50 | 305.50 | 288.50 | 300.50 | 300.50 | 2.82% | 3,463,912 |
| Nov 4, 2025 | 308.25 | 308.75 | 285.75 | 292.25 | 292.25 | -5.11% | 4,008,450 |
| Nov 3, 2025 | 319.25 | 321.25 | 307.25 | 308.00 | 308.00 | -2.69% | 2,577,380 |
| Oct 31, 2025 | 312.50 | 316.50 | 309.25 | 316.50 | 316.50 | 1.28% | 2,196,962 |
| Oct 30, 2025 | 309.75 | 315.00 | 307.25 | 312.50 | 312.50 | 1.79% | 2,215,512 |
| Oct 28, 2025 | 307.75 | 311.25 | 306.25 | 307.00 | 307.00 | -0.32% | 629,504 |
| Oct 27, 2025 | 306.75 | 311.00 | 303.25 | 308.00 | 308.00 | 0.24% | 2,443,611 |
| Oct 24, 2025 | 297.00 | 307.25 | 294.25 | 307.25 | 307.25 | 3.89% | 3,659,807 |
| Oct 23, 2025 | 284.50 | 300.25 | 283.75 | 295.75 | 295.75 | 4.41% | 3,968,078 |
| Oct 22, 2025 | 279.75 | 290.50 | 278.25 | 283.25 | 283.25 | 1.89% | 2,129,951 |
| Oct 21, 2025 | 281.75 | 283.50 | 276.25 | 278.00 | 278.00 | -1.42% | 1,667,456 |
| Oct 20, 2025 | 270.75 | 282.75 | 267.25 | 282.00 | 282.00 | 5.52% | 2,455,205 |
| Oct 17, 2025 | 274.75 | 274.75 | 261.75 | 267.25 | 267.25 | -2.73% | 2,406,915 |
| Oct 16, 2025 | 277.75 | 278.25 | 270.50 | 274.75 | 274.75 | -0.90% | 2,254,371 |
| Oct 15, 2025 | 280.00 | 280.75 | 274.00 | 277.25 | 277.25 | -0.27% | 2,331,054 |
| Oct 14, 2025 | 288.75 | 288.75 | 278.00 | 278.00 | 278.00 | -3.30% | 2,045,479 |
| Oct 13, 2025 | 288.00 | 293.00 | 286.75 | 287.50 | 287.50 | -1.20% | 1,755,802 |
| Oct 10, 2025 | 291.25 | 294.50 | 288.75 | 291.00 | 291.00 | 0.34% | 1,771,620 |
| Oct 9, 2025 | 290.00 | 295.75 | 286.75 | 290.00 | 290.00 | 0.96% | 2,888,684 |
| Oct 8, 2025 | 281.00 | 292.25 | 278.25 | 287.25 | 287.25 | 2.41% | 3,515,209 |
| Oct 7, 2025 | 275.25 | 280.50 | 274.50 | 280.50 | 280.50 | 1.54% | 1,743,533 |
| Oct 6, 2025 | 282.00 | 283.00 | 273.25 | 276.25 | 276.25 | -1.78% | 2,066,673 |
| Oct 3, 2025 | 281.50 | 284.75 | 279.00 | 281.25 | 281.25 | 0.45% | 2,458,198 |
| Oct 2, 2025 | 284.00 | 287.00 | 276.25 | 280.00 | 280.00 | -1.41% | 2,606,642 |
| Oct 1, 2025 | 284.75 | 287.50 | 281.25 | 284.00 | 284.00 | -0.44% | 2,193,290 |
| Sep 30, 2025 | 294.00 | 294.25 | 279.50 | 285.25 | 285.25 | -1.64% | 4,236,378 |
| Sep 29, 2025 | 304.50 | 308.00 | 283.75 | 290.00 | 290.00 | -6.75% | 6,237,693 |
| Sep 26, 2025 | 310.00 | 317.00 | 299.00 | 311.00 | 311.00 | -0.08% | 4,563,042 |
| Sep 25, 2025 | 310.75 | 313.00 | 306.00 | 311.25 | 311.25 | 0.73% | 2,493,552 |
| Sep 24, 2025 | 303.25 | 310.00 | 298.00 | 309.00 | 309.00 | 2.40% | 4,028,414 |
| Sep 23, 2025 | 306.00 | 312.00 | 301.00 | 301.75 | 301.75 | -2.82% | 2,630,704 |
| Sep 22, 2025 | 295.75 | 312.50 | 295.75 | 310.50 | 310.50 | 6.98% | 3,994,308 |
| Sep 19, 2025 | 293.00 | 295.75 | 289.25 | 290.25 | 290.25 | -0.43% | 2,648,750 |
| Sep 18, 2025 | 296.00 | 301.25 | 290.25 | 291.50 | 291.50 | -1.02% | 2,932,683 |
| Sep 17, 2025 | 279.75 | 302.25 | 277.50 | 294.50 | 294.50 | 5.75% | 5,542,368 |
| Sep 16, 2025 | 274.50 | 279.50 | 271.75 | 278.50 | 278.50 | 1.64% | 2,287,245 |
| Sep 15, 2025 | 258.75 | 274.00 | 254.00 | 274.00 | 274.00 | 5.59% | 3,209,866 |
| Sep 12, 2025 | 260.50 | 261.75 | 254.50 | 259.50 | 259.50 | -0.29% | 1,829,473 |
| Sep 11, 2025 | 267.50 | 273.25 | 259.25 | 260.25 | 260.25 | -2.80% | 2,059,286 |
| Sep 10, 2025 | 266.50 | 269.50 | 264.00 | 267.75 | 267.75 | -0.28% | 1,780,595 |
| Sep 9, 2025 | 270.00 | 271.50 | 263.00 | 268.50 | 268.50 | - | 2,110,716 |
| Sep 8, 2025 | 262.00 | 269.00 | 259.25 | 268.50 | 268.50 | -0.37% | 2,447,056 |
| Sep 5, 2025 | 281.50 | 282.00 | 269.25 | 269.50 | 269.50 | -4.09% | 3,735,126 |
| Sep 4, 2025 | 287.00 | 289.75 | 277.50 | 281.00 | 281.00 | -2.09% | 3,407,705 |
| Sep 3, 2025 | 284.50 | 287.75 | 281.25 | 287.00 | 287.00 | 0.53% | 2,591,676 |
| Sep 2, 2025 | 293.00 | 296.50 | 274.00 | 285.50 | 285.50 | -2.31% | 3,373,011 |
| Sep 1, 2025 | 291.00 | 298.00 | 290.00 | 292.25 | 292.25 | 0.26% | 1,873,791 |
| Aug 29, 2025 | 293.25 | 294.75 | 288.50 | 291.50 | 291.50 | -0.77% | 2,269,097 |
| Aug 28, 2025 | 290.25 | 299.75 | 290.25 | 293.75 | 293.75 | 1.29% | 1,895,058 |
| Aug 27, 2025 | 295.50 | 297.75 | 286.50 | 290.00 | 290.00 | -1.69% | 2,071,447 |
| Aug 26, 2025 | 293.00 | 299.50 | 293.00 | 295.00 | 295.00 | 0.94% | 2,210,780 |
| Aug 25, 2025 | 290.00 | 300.75 | 287.00 | 292.25 | 292.25 | 2.27% | 3,953,794 |
| Aug 22, 2025 | 285.75 | 290.50 | 284.25 | 285.75 | 285.75 | 0.44% | 2,301,493 |
| Aug 21, 2025 | 273.75 | 288.50 | 273.00 | 284.50 | 284.50 | 4.50% | 5,190,543 |
| Aug 20, 2025 | 270.50 | 274.25 | 269.75 | 272.25 | 272.25 | 0.74% | 2,263,282 |
| Aug 19, 2025 | 277.00 | 279.50 | 270.25 | 270.25 | 270.25 | -2.44% | 4,185,364 |
| Aug 18, 2025 | 277.00 | 279.00 | 268.50 | 277.00 | 277.00 | 1.09% | 4,165,839 |
| Aug 15, 2025 | 271.75 | 277.50 | 269.25 | 274.00 | 274.00 | 1.29% | 2,410,353 |
| Aug 14, 2025 | 274.00 | 274.00 | 268.25 | 270.50 | 270.50 | -0.82% | 2,056,951 |
| Aug 13, 2025 | 271.00 | 273.25 | 268.25 | 272.75 | 272.75 | 1.11% | 1,725,881 |
| Aug 12, 2025 | 269.25 | 274.00 | 266.50 | 269.75 | 269.75 | 0.65% | 1,726,365 |
| Aug 11, 2025 | 266.25 | 272.50 | 265.00 | 268.00 | 268.00 | 1.32% | 1,850,764 |
| Aug 8, 2025 | 265.25 | 266.75 | 264.00 | 264.50 | 264.50 | -0.19% | 1,346,456 |
| Aug 7, 2025 | 269.25 | 277.25 | 264.25 | 265.00 | 265.00 | 0.57% | 3,599,175 |
| Aug 6, 2025 | 265.00 | 266.75 | 263.25 | 263.50 | 263.50 | 0.19% | 1,769,962 |
| Aug 5, 2025 | 269.25 | 269.75 | 263.00 | 263.00 | 263.00 | -1.87% | 2,669,434 |
| Aug 4, 2025 | 257.25 | 270.00 | 255.75 | 268.00 | 268.00 | 5.10% | 2,874,898 |
| Aug 1, 2025 | 249.70 | 256.25 | 247.40 | 255.00 | 255.00 | 2.53% | 2,423,478 |
| Jul 31, 2025 | 249.70 | 250.50 | 246.50 | 248.70 | 248.70 | 0.08% | 2,192,667 |
| Jul 30, 2025 | 246.50 | 249.90 | 244.20 | 248.50 | 248.50 | 1.18% | 2,543,322 |
| Jul 29, 2025 | 251.75 | 253.00 | 245.30 | 245.60 | 245.60 | -2.25% | 1,966,507 |
| Jul 28, 2025 | 254.50 | 255.00 | 250.00 | 251.25 | 251.25 | -0.99% | 1,222,357 |
| Jul 25, 2025 | 257.25 | 257.75 | 252.25 | 253.75 | 253.75 | -1.17% | 1,257,208 |
| Jul 24, 2025 | 254.50 | 259.75 | 251.75 | 256.75 | 256.75 | 1.28% | 2,184,166 |
| Jul 23, 2025 | 254.50 | 258.75 | 251.75 | 253.50 | 253.50 | - | 1,837,206 |
| Jul 22, 2025 | 252.75 | 255.75 | 250.75 | 253.50 | 253.50 | 0.70% | 1,648,051 |
| Jul 21, 2025 | 243.10 | 253.50 | 243.00 | 251.75 | 251.75 | 4.07% | 2,871,386 |
| Jul 18, 2025 | 249.00 | 249.10 | 241.50 | 241.90 | 241.90 | -2.38% | 2,421,831 |