Gübre Fabrikalari Türk Anonim Sirketi (IST:GUBRF)
Turkey
· Delayed Price · Currency is TRY 523.00
+21.50 (4.29%)
At close: Mar 6, 2026
IST:GUBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 511.50 | 537.00 | 505.00 | 523.00 | 523.00 | 4.29% | 3,435,031 |
| Mar 5, 2026 | 504.50 | 509.50 | 490.50 | 501.50 | 501.50 | 0.75% | 2,014,442 |
| Mar 4, 2026 | 518.00 | 521.00 | 495.50 | 497.75 | 497.75 | -3.82% | 2,280,313 |
| Mar 3, 2026 | 532.50 | 541.00 | 515.50 | 517.50 | 517.50 | -2.91% | 2,117,428 |
| Mar 2, 2026 | 500.00 | 537.00 | 500.00 | 533.00 | 533.00 | 0.19% | 3,097,782 |
| Feb 27, 2026 | 533.00 | 550.00 | 522.00 | 532.00 | 532.00 | 0.76% | 3,450,712 |
| Feb 26, 2026 | 513.50 | 540.00 | 510.00 | 528.00 | 528.00 | 3.23% | 2,730,574 |
| Feb 25, 2026 | 517.00 | 518.50 | 505.50 | 511.50 | 511.50 | -0.49% | 1,895,535 |
| Feb 24, 2026 | 506.50 | 518.50 | 505.50 | 514.00 | 514.00 | 1.58% | 2,052,600 |
| Feb 23, 2026 | 535.00 | 538.50 | 503.50 | 506.00 | 506.00 | -4.17% | 3,725,286 |
| Feb 20, 2026 | 519.50 | 528.50 | 514.00 | 528.00 | 528.00 | 1.64% | 1,938,807 |
| Feb 19, 2026 | 539.00 | 543.00 | 515.50 | 519.50 | 519.50 | -2.81% | 2,664,968 |
| Feb 18, 2026 | 521.50 | 537.50 | 521.00 | 534.50 | 534.50 | 2.99% | 2,853,596 |
| Feb 17, 2026 | 542.00 | 544.00 | 519.00 | 519.00 | 519.00 | -4.24% | 2,146,664 |
| Feb 16, 2026 | 543.00 | 549.50 | 537.00 | 542.00 | 542.00 | 0.28% | 2,425,746 |
| Feb 13, 2026 | 556.50 | 556.50 | 536.00 | 540.50 | 540.50 | -2.88% | 2,623,026 |
| Feb 12, 2026 | 550.00 | 566.50 | 541.50 | 556.50 | 556.50 | 2.49% | 3,071,842 |
| Feb 11, 2026 | 518.50 | 548.50 | 514.50 | 543.00 | 543.00 | 4.52% | 3,597,568 |
| Feb 10, 2026 | 518.00 | 533.00 | 511.50 | 519.50 | 519.50 | 0.29% | 2,808,285 |
| Feb 9, 2026 | 528.00 | 530.00 | 507.50 | 518.00 | 518.00 | -0.19% | 2,500,588 |
| Feb 6, 2026 | 508.50 | 519.00 | 502.00 | 519.00 | 519.00 | 2.98% | 2,078,891 |
| Feb 5, 2026 | 519.00 | 527.00 | 504.00 | 504.00 | 504.00 | -2.89% | 3,142,294 |
| Feb 4, 2026 | 506.00 | 523.50 | 503.50 | 519.00 | 519.00 | 2.57% | 3,930,743 |
| Feb 3, 2026 | 493.50 | 510.50 | 487.00 | 506.00 | 506.00 | 4.49% | 3,649,418 |
| Feb 2, 2026 | 444.00 | 490.00 | 435.00 | 484.25 | 484.25 | 0.78% | 5,930,049 |
| Jan 30, 2026 | 496.00 | 504.00 | 476.75 | 480.50 | 480.50 | -5.97% | 5,406,322 |
| Jan 29, 2026 | 527.00 | 527.50 | 494.25 | 511.00 | 511.00 | -0.20% | 6,733,957 |
| Jan 28, 2026 | 488.00 | 512.50 | 485.25 | 512.00 | 512.00 | 6.22% | 4,907,147 |
| Jan 27, 2026 | 470.00 | 485.50 | 463.50 | 482.00 | 482.00 | 3.21% | 3,473,648 |
| Jan 26, 2026 | 445.00 | 469.50 | 441.25 | 467.00 | 467.00 | 4.18% | 3,678,842 |
| Jan 23, 2026 | 436.75 | 449.00 | 432.00 | 448.25 | 448.25 | 3.76% | 3,528,075 |
| Jan 22, 2026 | 417.00 | 435.75 | 410.00 | 432.00 | 432.00 | 4.79% | 3,761,210 |
| Jan 21, 2026 | 403.75 | 418.75 | 403.75 | 412.25 | 412.25 | 2.11% | 3,670,567 |
| Jan 20, 2026 | 384.50 | 405.00 | 378.75 | 403.75 | 403.75 | 5.14% | 5,273,798 |
| Jan 19, 2026 | 370.00 | 385.75 | 369.75 | 384.00 | 384.00 | 4.99% | 3,568,347 |
| Jan 16, 2026 | 367.50 | 369.75 | 361.50 | 365.75 | 365.75 | -0.20% | 2,125,133 |
| Jan 15, 2026 | 369.50 | 370.75 | 362.75 | 366.50 | 366.50 | -0.48% | 2,146,454 |
| Jan 14, 2026 | 369.75 | 374.50 | 367.75 | 368.25 | 368.25 | 0.20% | 3,170,401 |
| Jan 13, 2026 | 378.25 | 378.75 | 364.25 | 367.50 | 367.50 | -3.73% | 4,412,281 |
| Jan 12, 2026 | 377.50 | 385.00 | 374.25 | 381.75 | 381.75 | 1.87% | 2,922,942 |
| Jan 9, 2026 | 366.50 | 375.50 | 364.25 | 374.75 | 374.75 | 2.67% | 1,764,825 |
| Jan 8, 2026 | 364.50 | 367.75 | 359.00 | 365.00 | 365.00 | 0.83% | 1,896,236 |
| Jan 7, 2026 | 368.00 | 368.00 | 361.00 | 362.00 | 362.00 | -1.23% | 1,621,709 |
| Jan 6, 2026 | 363.00 | 368.25 | 357.25 | 366.50 | 366.50 | 0.96% | 2,657,676 |
| Jan 5, 2026 | 355.00 | 366.00 | 351.75 | 363.00 | 363.00 | 3.20% | 3,138,142 |
| Jan 2, 2026 | 349.50 | 352.25 | 344.25 | 351.75 | 351.75 | 1.08% | 1,824,150 |
| Dec 31, 2025 | 348.75 | 356.75 | 342.00 | 348.00 | 348.00 | 0.80% | 3,300,662 |
| Dec 30, 2025 | 352.00 | 353.50 | 341.50 | 345.25 | 345.25 | -1.92% | 2,257,656 |
| Dec 29, 2025 | 362.25 | 364.00 | 350.00 | 352.00 | 352.00 | -2.96% | 2,110,733 |
| Dec 26, 2025 | 352.25 | 362.75 | 345.00 | 362.75 | 362.75 | 3.35% | 2,196,373 |
| Dec 25, 2025 | 349.50 | 359.50 | 348.75 | 351.00 | 351.00 | 0.50% | 1,819,874 |
| Dec 24, 2025 | 340.75 | 349.75 | 337.50 | 349.25 | 349.25 | 3.02% | 2,733,602 |
| Dec 23, 2025 | 334.25 | 340.50 | 331.50 | 339.00 | 339.00 | 1.57% | 2,100,679 |
| Dec 22, 2025 | 330.75 | 340.75 | 330.00 | 333.75 | 333.75 | 2.06% | 3,030,911 |
| Dec 19, 2025 | 327.75 | 332.75 | 325.75 | 327.00 | 327.00 | -0.30% | 2,817,824 |
| Dec 18, 2025 | 325.00 | 328.25 | 320.50 | 328.00 | 328.00 | 2.26% | 2,173,002 |
| Dec 17, 2025 | 336.25 | 338.25 | 320.75 | 320.75 | 320.75 | -4.61% | 2,429,723 |
| Dec 16, 2025 | 342.00 | 342.00 | 335.50 | 336.25 | 336.25 | -1.25% | 1,295,555 |
| Dec 15, 2025 | 341.00 | 342.00 | 335.25 | 340.50 | 340.50 | 0.37% | 1,971,167 |
| Dec 12, 2025 | 335.00 | 341.25 | 331.75 | 339.25 | 339.25 | 2.26% | 2,326,707 |
| Dec 11, 2025 | 328.50 | 332.75 | 325.75 | 331.75 | 331.75 | 2.08% | 1,603,875 |
| Dec 10, 2025 | 327.50 | 330.25 | 325.00 | 325.00 | 325.00 | -0.46% | 1,721,502 |
| Dec 9, 2025 | 326.50 | 330.50 | 323.50 | 326.50 | 326.50 | 0.15% | 2,019,123 |
| Dec 8, 2025 | 318.00 | 330.00 | 316.00 | 326.00 | 326.00 | 3.33% | 2,549,300 |
| 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 |