Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey
· Delayed Price · Currency is TRY 166.70
+0.90 (0.54%)
At close: Dec 5, 2025
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.30 | 169.50 | 165.80 | 166.70 | 166.70 | 0.54% | 263,491 |
| Dec 4, 2025 | 163.50 | 167.60 | 163.10 | 165.80 | 165.80 | 1.72% | 271,353 |
| Dec 3, 2025 | 163.80 | 164.80 | 162.50 | 163.00 | 163.00 | -0.49% | 186,014 |
| Dec 2, 2025 | 163.90 | 164.60 | 162.90 | 163.80 | 163.80 | 0.31% | 140,448 |
| Dec 1, 2025 | 160.00 | 163.70 | 159.60 | 163.30 | 163.30 | 2.06% | 194,130 |
| Nov 28, 2025 | 161.10 | 162.50 | 160.00 | 160.00 | 160.00 | -0.44% | 201,516 |
| Nov 27, 2025 | 162.00 | 163.90 | 159.90 | 160.70 | 160.70 | -0.99% | 208,911 |
| Nov 26, 2025 | 160.40 | 164.30 | 160.40 | 162.30 | 162.30 | -0.25% | 112,556 |
| Nov 25, 2025 | 165.40 | 165.70 | 162.00 | 162.70 | 162.70 | -1.39% | 250,763 |
| Nov 24, 2025 | 166.30 | 167.80 | 164.70 | 165.00 | 165.00 | -0.78% | 211,677 |
| Nov 21, 2025 | 166.00 | 167.20 | 165.90 | 166.30 | 166.30 | -0.06% | 187,967 |
| Nov 20, 2025 | 166.90 | 168.00 | 165.80 | 166.40 | 166.40 | 0.18% | 194,114 |
| Nov 19, 2025 | 165.60 | 167.90 | 165.60 | 166.10 | 166.10 | 0.48% | 279,150 |
| Nov 18, 2025 | 166.50 | 168.10 | 164.90 | 165.30 | 165.30 | -0.72% | 263,246 |
| Nov 17, 2025 | 168.40 | 170.00 | 166.50 | 166.50 | 166.50 | -0.66% | 370,003 |
| Nov 14, 2025 | 168.50 | 169.80 | 166.40 | 167.60 | 167.60 | -0.53% | 338,897 |
| Nov 13, 2025 | 171.00 | 171.20 | 167.50 | 168.50 | 168.50 | -1.46% | 406,176 |
| Nov 12, 2025 | 172.10 | 173.60 | 169.40 | 171.00 | 171.00 | -0.58% | 415,716 |
| Nov 11, 2025 | 183.00 | 183.00 | 171.80 | 172.00 | 172.00 | -6.27% | 1,064,824 |
| Nov 10, 2025 | 187.10 | 193.80 | 183.50 | 183.50 | 183.50 | -9.96% | 1,792,208 |
| Nov 7, 2025 | 201.70 | 204.60 | 200.00 | 203.80 | 203.80 | 1.39% | 194,061 |
| Nov 6, 2025 | 204.90 | 205.40 | 193.30 | 201.00 | 201.00 | -1.37% | 653,436 |
| Nov 5, 2025 | 208.00 | 209.50 | 202.80 | 203.80 | 203.80 | -2.07% | 433,851 |
| Nov 4, 2025 | 197.30 | 209.00 | 195.50 | 208.10 | 208.10 | 5.69% | 848,804 |
| Nov 3, 2025 | 195.20 | 198.00 | 193.70 | 196.90 | 196.90 | 0.87% | 238,572 |
| Oct 31, 2025 | 189.00 | 195.70 | 188.40 | 195.20 | 195.20 | 3.28% | 339,814 |
| Oct 30, 2025 | 191.10 | 192.40 | 189.00 | 189.00 | 189.00 | -1.10% | 176,480 |
| Oct 28, 2025 | 189.50 | 194.00 | 188.70 | 191.10 | 191.10 | 0.84% | 138,542 |
| Oct 27, 2025 | 191.00 | 192.00 | 187.80 | 189.50 | 189.50 | -1.25% | 304,631 |
| Oct 24, 2025 | 184.10 | 193.00 | 183.50 | 191.90 | 191.90 | 4.24% | 493,947 |
| Oct 23, 2025 | 185.00 | 185.20 | 182.50 | 184.10 | 184.10 | -0.11% | 204,961 |
| Oct 22, 2025 | 184.70 | 187.80 | 183.20 | 184.30 | 184.30 | 0.11% | 289,444 |
| Oct 21, 2025 | 184.30 | 184.40 | 180.90 | 184.10 | 184.10 | -0.32% | 272,762 |
| Oct 20, 2025 | 180.00 | 184.70 | 177.40 | 184.70 | 184.70 | 2.61% | 383,894 |
| Oct 17, 2025 | 177.60 | 182.90 | 174.70 | 180.00 | 180.00 | 1.29% | 413,578 |
| Oct 16, 2025 | 179.80 | 182.10 | 177.20 | 177.70 | 177.70 | -1.28% | 246,628 |
| Oct 15, 2025 | 174.40 | 181.00 | 173.70 | 180.00 | 180.00 | 3.45% | 448,230 |
| Oct 14, 2025 | 177.80 | 179.00 | 172.90 | 174.00 | 174.00 | -1.08% | 280,641 |
| Oct 13, 2025 | 177.40 | 181.20 | 173.70 | 175.90 | 175.90 | -1.51% | 382,485 |
| Oct 10, 2025 | 177.10 | 183.80 | 177.10 | 178.60 | 178.60 | 0.96% | 475,498 |
| Oct 9, 2025 | 175.30 | 180.80 | 174.00 | 176.90 | 176.90 | 1.78% | 451,631 |
| Oct 8, 2025 | 175.70 | 175.70 | 170.80 | 173.80 | 173.80 | -0.52% | 304,167 |
| Oct 7, 2025 | 173.50 | 175.60 | 173.00 | 174.70 | 174.70 | 0.69% | 183,383 |
| Oct 6, 2025 | 173.50 | 176.30 | 172.60 | 173.50 | 173.50 | 0.52% | 242,895 |
| Oct 3, 2025 | 174.50 | 175.00 | 172.20 | 172.60 | 172.60 | -0.80% | 223,117 |
| Oct 2, 2025 | 178.70 | 186.10 | 173.30 | 174.00 | 174.00 | -2.63% | 607,241 |
| Oct 1, 2025 | 170.20 | 179.00 | 168.80 | 178.70 | 178.70 | 4.99% | 486,390 |
| Sep 30, 2025 | 172.60 | 173.80 | 169.30 | 170.20 | 170.20 | -1.28% | 266,205 |
| Sep 29, 2025 | 175.20 | 175.20 | 171.20 | 172.40 | 172.40 | -0.86% | 265,136 |
| Sep 26, 2025 | 175.20 | 176.30 | 172.00 | 173.90 | 173.90 | -0.74% | 237,538 |
| Sep 25, 2025 | 176.20 | 176.60 | 173.80 | 175.20 | 175.20 | -0.23% | 255,808 |
| Sep 24, 2025 | 178.90 | 180.00 | 174.00 | 175.60 | 175.60 | -1.35% | 292,467 |
| Sep 23, 2025 | 177.00 | 178.70 | 174.80 | 178.00 | 178.00 | - | 348,830 |
| Sep 22, 2025 | 178.30 | 180.60 | 176.20 | 178.00 | 178.00 | - | 397,206 |
| Sep 19, 2025 | 174.30 | 178.30 | 166.00 | 178.00 | 178.00 | 2.18% | 441,503 |
| Sep 18, 2025 | 176.30 | 178.60 | 173.70 | 174.20 | 174.20 | -1.14% | 342,601 |
| Sep 17, 2025 | 179.10 | 179.30 | 175.40 | 176.20 | 176.20 | -1.56% | 326,890 |
| Sep 16, 2025 | 176.80 | 180.50 | 176.00 | 179.00 | 179.00 | 1.42% | 446,207 |
| Sep 15, 2025 | 168.80 | 176.90 | 167.50 | 176.50 | 176.50 | 4.50% | 421,972 |
| Sep 12, 2025 | 172.40 | 173.30 | 168.00 | 168.90 | 168.90 | -1.92% | 331,441 |
| Sep 11, 2025 | 171.70 | 174.80 | 170.80 | 172.20 | 172.20 | 0.53% | 476,101 |
| Sep 10, 2025 | 173.80 | 173.90 | 169.40 | 171.30 | 171.30 | -1.44% | 459,248 |
| Sep 9, 2025 | 174.00 | 175.60 | 171.20 | 173.80 | 173.80 | -0.11% | 275,437 |
| Sep 8, 2025 | 171.50 | 175.80 | 170.00 | 174.00 | 174.00 | -0.74% | 462,548 |
| Sep 5, 2025 | 180.70 | 180.70 | 172.00 | 175.30 | 175.30 | -2.50% | 765,742 |
| Sep 4, 2025 | 178.00 | 180.70 | 176.40 | 179.80 | 179.80 | 1.12% | 565,007 |
| Sep 3, 2025 | 177.30 | 179.60 | 174.10 | 177.80 | 177.80 | 0.57% | 772,431 |
| Sep 2, 2025 | 185.90 | 187.00 | 168.10 | 176.80 | 176.80 | -4.69% | 1,377,014 |
| Sep 1, 2025 | 182.10 | 186.60 | 177.50 | 185.50 | 185.50 | 1.92% | 864,456 |
| Aug 29, 2025 | 179.00 | 184.10 | 179.00 | 182.00 | 182.00 | 1.39% | 544,842 |
| Aug 28, 2025 | 181.70 | 184.10 | 178.70 | 179.50 | 179.50 | -1.21% | 459,013 |
| Aug 27, 2025 | 189.00 | 191.00 | 180.80 | 181.70 | 181.70 | -3.76% | 970,181 |
| Aug 26, 2025 | 192.00 | 192.50 | 184.30 | 188.80 | 188.80 | -1.15% | 639,097 |
| Aug 25, 2025 | 192.10 | 197.20 | 189.10 | 191.00 | 191.00 | -0.16% | 768,655 |
| Aug 22, 2025 | 178.00 | 194.00 | 177.90 | 191.30 | 191.30 | 7.47% | 1,316,021 |
| Aug 21, 2025 | 181.10 | 182.50 | 176.30 | 178.00 | 178.00 | -1.66% | 775,878 |
| Aug 20, 2025 | 171.40 | 184.50 | 171.20 | 181.00 | 181.00 | 5.85% | 1,630,956 |
| Aug 19, 2025 | 178.40 | 178.40 | 169.90 | 171.00 | 171.00 | 5.43% | 2,866,063 |
| Aug 18, 2025 | 159.20 | 162.20 | 159.20 | 162.20 | 162.20 | 1.31% | 262,487 |
| Aug 15, 2025 | 160.00 | 161.10 | 158.50 | 160.10 | 160.10 | 0.06% | 242,998 |
| Aug 14, 2025 | 163.50 | 163.50 | 159.80 | 160.00 | 160.00 | -1.66% | 354,113 |
| Aug 13, 2025 | 162.60 | 163.70 | 161.10 | 162.70 | 162.70 | 0.06% | 308,432 |
| Aug 12, 2025 | 164.00 | 165.40 | 161.20 | 162.60 | 162.60 | -5.08% | 435,597 |
| Aug 11, 2025 | 170.40 | 172.50 | 169.80 | 171.30 | 163.31 | 1.48% | 675,976 |
| Aug 8, 2025 | 172.30 | 173.60 | 168.80 | 168.80 | 160.93 | -1.40% | 589,112 |
| Aug 7, 2025 | 169.00 | 172.90 | 168.80 | 171.20 | 163.22 | 1.60% | 573,988 |
| Aug 6, 2025 | 168.90 | 170.40 | 165.00 | 168.50 | 160.64 | 0.30% | 663,704 |
| Aug 5, 2025 | 172.70 | 177.80 | 167.50 | 168.00 | 160.17 | -2.72% | 1,154,008 |
| Aug 4, 2025 | 171.50 | 173.30 | 170.10 | 172.70 | 164.65 | 2.25% | 413,462 |
| Aug 1, 2025 | 170.20 | 171.80 | 167.50 | 168.90 | 161.02 | -0.06% | 411,181 |
| Jul 31, 2025 | 169.60 | 173.40 | 168.70 | 169.00 | 161.12 | -0.12% | 320,581 |
| Jul 30, 2025 | 169.20 | 170.50 | 167.00 | 169.20 | 161.31 | - | 219,796 |
| Jul 29, 2025 | 174.00 | 174.70 | 167.90 | 169.20 | 161.31 | -2.76% | 329,969 |
| Jul 28, 2025 | 175.10 | 176.30 | 173.00 | 174.00 | 165.89 | -0.57% | 153,346 |
| Jul 25, 2025 | 179.00 | 181.00 | 174.20 | 175.00 | 166.84 | -2.23% | 453,297 |
| Jul 24, 2025 | 177.60 | 181.90 | 177.60 | 179.00 | 170.65 | 0.85% | 256,222 |
| Jul 23, 2025 | 178.80 | 181.20 | 175.40 | 177.50 | 169.22 | -0.73% | 275,227 |
| Jul 22, 2025 | 181.70 | 183.20 | 177.70 | 178.80 | 170.46 | -1.54% | 247,879 |
| Jul 21, 2025 | 176.50 | 183.00 | 176.00 | 181.60 | 173.13 | 2.89% | 311,195 |
| Jul 18, 2025 | 179.40 | 180.30 | 174.90 | 176.50 | 168.27 | -1.45% | 176,991 |