Rubenis Tekstil Sanayi Ticaret A.S. (IST:RUBNS)
Turkey
· Delayed Price · Currency is TRY 33.40
+0.56 (1.71%)
At close: Apr 28, 2026
IST:RUBNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.22 | 33.50 | 31.98 | 32.90 | - | 0.18% | 2,028,039 |
| Apr 27, 2026 | 32.04 | 33.98 | 31.78 | 32.84 | 32.84 | 3.60% | 3,918,776 |
| Apr 24, 2026 | 31.06 | 32.12 | 30.58 | 31.70 | 31.70 | 1.99% | 1,835,507 |
| Apr 22, 2026 | 31.50 | 31.50 | 30.50 | 31.08 | 31.08 | -0.83% | 1,184,133 |
| Apr 21, 2026 | 31.42 | 32.00 | 30.86 | 31.34 | 31.34 | 0.45% | 2,163,520 |
| Apr 20, 2026 | 31.78 | 32.34 | 31.10 | 31.20 | 31.20 | -2.19% | 2,044,086 |
| Apr 17, 2026 | 31.40 | 33.28 | 31.18 | 31.90 | 31.90 | 1.53% | 4,510,158 |
| Apr 16, 2026 | 31.52 | 32.00 | 29.48 | 31.42 | 31.42 | -0.32% | 8,486,024 |
| Apr 15, 2026 | 34.98 | 34.98 | 31.50 | 31.52 | 31.52 | -9.94% | 8,658,522 |
| Apr 14, 2026 | 33.50 | 36.36 | 33.18 | 35.00 | 35.00 | 4.73% | 5,150,204 |
| Apr 13, 2026 | 34.72 | 34.72 | 32.12 | 33.42 | 33.42 | -3.74% | 5,848,749 |
| Apr 10, 2026 | 35.60 | 36.86 | 34.72 | 34.72 | 34.72 | -9.96% | 7,294,768 |
| Apr 9, 2026 | 40.10 | 40.62 | 38.56 | 38.56 | 38.56 | -9.99% | 14,120,456 |
| Apr 8, 2026 | 47.78 | 49.14 | 42.84 | 42.84 | 42.84 | -10.00% | 3,538,667 |
| Apr 7, 2026 | 47.16 | 48.12 | 46.60 | 47.60 | 47.60 | 1.49% | 2,937,110 |
| Apr 6, 2026 | 45.00 | 47.34 | 44.78 | 46.90 | 46.90 | 4.22% | 1,991,050 |
| Apr 3, 2026 | 44.98 | 45.68 | 44.50 | 45.00 | 45.00 | - | 10,099,810 |
| Apr 2, 2026 | 44.98 | 45.66 | 44.44 | 45.00 | 45.00 | - | 7,152,528 |
| Apr 1, 2026 | 43.50 | 45.66 | 43.18 | 45.00 | 45.00 | 3.40% | 8,507,669 |
| Mar 31, 2026 | 41.20 | 43.96 | 40.40 | 43.52 | 43.52 | 5.79% | 7,677,828 |
| Mar 30, 2026 | 41.62 | 42.48 | 40.62 | 41.14 | 41.14 | -0.87% | 1,522,232 |
| Mar 27, 2026 | 41.68 | 42.50 | 40.38 | 41.50 | 41.50 | -0.43% | 3,353,687 |
| Mar 26, 2026 | 40.46 | 43.48 | 40.00 | 41.68 | 41.68 | 2.96% | 12,312,550 |
| Mar 25, 2026 | 37.10 | 40.48 | 37.00 | 40.48 | 40.48 | 10.00% | 4,235,300 |
| Mar 24, 2026 | 38.14 | 38.24 | 35.50 | 36.80 | 36.80 | -3.11% | 762,099 |
| Mar 23, 2026 | 36.76 | 39.26 | 36.00 | 37.98 | 37.98 | 2.65% | 1,134,263 |
| Mar 19, 2026 | 34.94 | 37.50 | 34.80 | 37.00 | 37.00 | 7.31% | 551,367 |
| Mar 18, 2026 | 33.58 | 34.96 | 33.34 | 34.48 | 34.48 | 3.92% | 631,152 |
| Mar 17, 2026 | 32.98 | 34.00 | 32.20 | 33.18 | 33.18 | 1.28% | 517,340 |
| Mar 16, 2026 | 33.00 | 33.28 | 32.02 | 32.76 | 32.76 | -0.36% | 409,652 |
| Mar 13, 2026 | 32.02 | 33.90 | 31.62 | 32.88 | 32.88 | - | 515,346 |
| Mar 12, 2026 | 33.20 | 33.90 | 31.86 | 32.88 | 32.88 | -0.96% | 600,502 |
| Mar 11, 2026 | 32.98 | 33.40 | 32.06 | 33.20 | 33.20 | 0.91% | 1,047,229 |
| Mar 10, 2026 | 32.80 | 33.00 | 31.82 | 32.90 | 32.90 | 0.92% | 634,133 |
| Mar 9, 2026 | 32.94 | 32.94 | 31.12 | 32.60 | 32.60 | -2.04% | 379,999 |
| Mar 6, 2026 | 33.46 | 33.78 | 30.60 | 33.28 | 33.28 | -0.54% | 767,756 |
| Mar 5, 2026 | 31.90 | 33.96 | 31.42 | 33.46 | 33.46 | 4.56% | 616,680 |
| Mar 4, 2026 | 32.96 | 33.10 | 31.32 | 32.00 | 32.00 | -2.91% | 532,138 |
| Mar 3, 2026 | 33.30 | 33.30 | 31.68 | 32.96 | 32.96 | -1.79% | 665,102 |
| Mar 2, 2026 | 32.54 | 34.44 | 32.54 | 33.56 | 33.56 | -7.14% | 705,222 |
| Feb 27, 2026 | 36.12 | 36.14 | 34.32 | 36.14 | 36.14 | -2.17% | 661,646 |
| Feb 26, 2026 | 37.78 | 37.78 | 35.90 | 36.94 | 36.94 | -3.10% | 528,989 |
| Feb 25, 2026 | 37.68 | 41.54 | 34.76 | 38.12 | 38.12 | 0.90% | 1,039,246 |
| Feb 24, 2026 | 39.80 | 39.80 | 34.80 | 37.78 | 37.78 | -2.28% | 7,468,432 |
| Feb 23, 2026 | 37.70 | 39.50 | 37.70 | 38.66 | 38.66 | 2.82% | 7,247,197 |
| Feb 20, 2026 | 38.00 | 38.46 | 36.50 | 37.60 | 37.60 | 1.62% | 4,408,683 |
| Feb 19, 2026 | 37.28 | 38.04 | 36.20 | 37.00 | 37.00 | 0.27% | 4,431,458 |
| Feb 18, 2026 | 35.54 | 37.40 | 35.36 | 36.90 | 36.90 | 3.71% | 4,798,006 |
| Feb 17, 2026 | 34.16 | 36.46 | 33.58 | 35.58 | 35.58 | 4.65% | 4,736,404 |
| Feb 16, 2026 | 34.74 | 35.22 | 33.40 | 34.00 | 34.00 | -1.68% | 2,648,167 |
| Feb 13, 2026 | 33.20 | 35.18 | 31.50 | 34.58 | 34.58 | 5.43% | 8,100,844 |
| Feb 12, 2026 | 36.00 | 36.00 | 32.78 | 32.80 | 32.80 | -9.84% | 7,829,795 |
| Feb 11, 2026 | 34.98 | 36.62 | 34.70 | 36.38 | 36.38 | 4.24% | 12,573,309 |
| Feb 10, 2026 | 32.42 | 35.00 | 31.30 | 34.90 | 34.90 | 8.66% | 11,270,620 |
| Feb 9, 2026 | 29.00 | 32.12 | 29.00 | 32.12 | 32.12 | 10.00% | 10,551,050 |
| Feb 6, 2026 | 28.88 | 30.82 | 28.18 | 29.20 | 29.20 | -0.68% | 4,016,508 |
| Feb 5, 2026 | 28.08 | 30.58 | 28.08 | 29.40 | 29.40 | 5.23% | 6,029,011 |
| Feb 4, 2026 | 30.00 | 30.60 | 26.56 | 27.94 | 27.94 | -4.58% | 5,152,915 |
| Feb 3, 2026 | 31.50 | 31.80 | 28.94 | 29.28 | 29.28 | -7.52% | 6,507,971 |
| Feb 2, 2026 | 34.40 | 34.40 | 31.66 | 31.66 | 31.66 | -7.97% | 3,667,423 |
| Jan 30, 2026 | 34.00 | 35.02 | 33.02 | 34.40 | 34.40 | 0.82% | 4,723,447 |
| Jan 29, 2026 | 36.50 | 36.50 | 34.10 | 34.12 | 34.12 | -5.01% | 5,177,184 |
| Jan 28, 2026 | 36.96 | 36.96 | 35.38 | 35.92 | 35.92 | -0.44% | 3,485,847 |
| Jan 27, 2026 | 36.98 | 37.00 | 35.56 | 36.08 | 36.08 | -1.53% | 1,749,066 |
| Jan 26, 2026 | 35.76 | 37.10 | 34.70 | 36.64 | 36.64 | 4.09% | 3,348,588 |
| Jan 23, 2026 | 36.16 | 36.16 | 35.12 | 35.20 | 35.20 | -0.85% | 4,268,285 |
| Jan 22, 2026 | 35.10 | 36.56 | 34.62 | 35.50 | 35.50 | 2.84% | 4,754,825 |
| Jan 21, 2026 | 35.10 | 35.10 | 33.88 | 34.52 | 34.52 | -1.03% | 3,310,400 |
| Jan 20, 2026 | 33.90 | 35.96 | 33.80 | 34.88 | 34.88 | 2.83% | 10,821,240 |
| Jan 19, 2026 | 35.12 | 35.14 | 32.16 | 33.92 | 33.92 | -0.53% | 14,577,850 |
| Jan 16, 2026 | 31.02 | 34.10 | 30.60 | 34.10 | 34.10 | 10.00% | 15,572,591 |
| Jan 15, 2026 | 30.52 | 32.50 | 30.52 | 31.00 | 31.00 | -1.27% | 11,959,530 |
| Jan 14, 2026 | 29.30 | 32.00 | 28.68 | 31.40 | 31.40 | 6.88% | 7,794,687 |
| Jan 13, 2026 | 29.40 | 29.50 | 27.70 | 29.38 | 29.38 | 2.16% | 5,645,319 |
| Jan 12, 2026 | 29.22 | 29.22 | 27.42 | 28.76 | 28.76 | 0.63% | 5,080,483 |
| Jan 9, 2026 | 29.40 | 30.46 | 28.30 | 28.58 | 28.58 | -2.79% | 3,850,653 |
| Jan 8, 2026 | 28.56 | 30.80 | 28.20 | 29.40 | 29.40 | 2.80% | 8,331,783 |
| Jan 7, 2026 | 27.18 | 29.22 | 26.32 | 28.60 | 28.60 | 5.22% | 9,431,366 |
| Jan 6, 2026 | 28.00 | 29.00 | 27.18 | 27.18 | 27.18 | -2.93% | 9,618,049 |
| Jan 5, 2026 | 25.02 | 28.00 | 24.30 | 28.00 | 28.00 | 9.98% | 12,705,810 |
| Jan 2, 2026 | 23.84 | 25.46 | 23.50 | 25.46 | 25.46 | 9.93% | 9,881,126 |
| Dec 31, 2025 | 22.22 | 23.16 | 21.20 | 23.16 | 23.16 | 9.97% | 11,059,100 |
| Dec 30, 2025 | 19.15 | 21.06 | 19.15 | 21.06 | 21.06 | 9.97% | 3,588,959 |
| Dec 29, 2025 | 19.55 | 19.65 | 19.10 | 19.15 | 19.15 | -1.64% | 483,496 |
| Dec 26, 2025 | 19.41 | 19.71 | 19.40 | 19.47 | 19.47 | 0.10% | 321,740 |
| Dec 25, 2025 | 19.40 | 19.75 | 19.31 | 19.45 | 19.45 | 0.21% | 182,286 |
| Dec 24, 2025 | 19.25 | 19.55 | 19.25 | 19.41 | 19.41 | 1.04% | 254,647 |
| Dec 23, 2025 | 19.39 | 19.39 | 19.14 | 19.21 | 19.21 | -0.93% | 332,861 |
| Dec 22, 2025 | 19.54 | 19.79 | 19.31 | 19.39 | 19.39 | -0.77% | 447,862 |
| Dec 19, 2025 | 19.61 | 19.61 | 19.36 | 19.54 | 19.54 | -0.20% | 320,745 |
| Dec 18, 2025 | 19.56 | 19.85 | 19.43 | 19.58 | 19.58 | -0.10% | 426,402 |
| Dec 17, 2025 | 19.79 | 19.98 | 19.60 | 19.60 | 19.60 | -0.91% | 548,449 |
| Dec 16, 2025 | 19.87 | 20.12 | 19.74 | 19.78 | 19.78 | -1.30% | 467,126 |
| Dec 15, 2025 | 19.70 | 20.38 | 19.33 | 20.04 | 20.04 | 1.73% | 868,103 |
| Dec 12, 2025 | 19.75 | 19.88 | 19.59 | 19.70 | 19.70 | -0.35% | 382,408 |
| Dec 11, 2025 | 19.45 | 19.88 | 19.45 | 19.77 | 19.77 | 1.59% | 597,607 |
| Dec 10, 2025 | 19.56 | 19.76 | 19.44 | 19.46 | 19.46 | -0.51% | 348,811 |
| Dec 9, 2025 | 19.64 | 19.71 | 19.54 | 19.56 | 19.56 | -0.41% | 232,100 |
| Dec 8, 2025 | 19.60 | 19.90 | 19.57 | 19.64 | 19.64 | 0.20% | 447,026 |
| Dec 5, 2025 | 19.44 | 19.72 | 19.32 | 19.60 | 19.60 | 0.82% | 521,818 |