EGGUB
EGE GÜBRE SANAYİİ A.Ş. (EGGUB)
97.800
₺
-2.700 (%-2.69)
EGGUB: EGE GÜBRE SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EGE GÜBRE SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 86.74
CLOSE 86.6179
Low
LOW 53.6599
High
HIGH 132.3383
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 61.4075 | 62.1249 | 58.8728 | 59.5902 |
| 01/02/2025 | 61.2162 | 65.5205 | 59.5423 | 65.5205 |
| 01/05/2025 | 68.1031 | 68.9161 | 64.4205 | 64.8031 |
| 01/06/2025 | 64.851 | 65.6639 | 63.3684 | 64.2292 |
| 01/07/2025 | 64.2292 | 70.6378 | 63.751 | 70.6378 |
| 01/08/2025 | 72.6464 | 76.7115 | 72.0725 | 72.6942 |
| 01/09/2025 | 72.7421 | 75.1334 | 71.1638 | 71.1638 |
| 01/12/2025 | 71.2595 | 76.4246 | 69.1552 | 72.4073 |
| 01/13/2025 | 74.6073 | 75.2768 | 71.7378 | 72.9334 |
| 01/14/2025 | 73.3639 | 73.7942 | 70.303 | 70.8769 |
| 01/15/2025 | 72.6942 | 73.2682 | 70.2552 | 70.9726 |
| 01/16/2025 | 71.2595 | 72.216 | 69.9683 | 71.4987 |
| 01/19/2025 | 71.5464 | 72.0247 | 70.303 | 70.7813 |
| 01/20/2025 | 70.4943 | 77.8593 | 70.3509 | 77.8593 |
| 01/21/2025 | 78.8637 | 79.629 | 73.316 | 73.603 |
| 01/22/2025 | 73.603 | 75.229 | 72.5508 | 72.9813 |
| 01/23/2025 | 73.0768 | 73.6508 | 70.8769 | 71.7378 |
| 01/26/2025 | 71.7378 | 74.0812 | 70.9247 | 71.3552 |
| 01/27/2025 | 72.9334 | 72.9334 | 70.0161 | 70.2073 |
| 01/28/2025 | 70.2073 | 70.59 | 67.2422 | 67.577 |
| 01/29/2025 | 68.1031 | 69.9683 | 66.3813 | 66.9553 |
| 01/30/2025 | 67.1943 | 67.6248 | 65.377 | 65.8074 |
| 02/02/2025 | 65.0422 | 65.9987 | 64.564 | 65.2813 |
| 02/03/2025 | 65.2813 | 67.3379 | 65.2813 | 66.6683 |
| 02/04/2025 | 68.4857 | 68.4857 | 63.7987 | 64.5161 |
| 02/05/2025 | 64.7075 | 67.4335 | 64.5161 | 65.5205 |
| 02/06/2025 | 65.7118 | 65.9987 | 64.851 | 65.4727 |
| 02/09/2025 | 65.4727 | 66.3813 | 65.0901 | 65.4727 |
| 02/10/2025 | 65.377 | 66.19 | 64.9466 | 65.7596 |
| 02/11/2025 | 65.6161 | 69.5378 | 65.2336 | 66.7639 |
| 02/12/2025 | 66.7639 | 67.7205 | 65.5205 | 67.7205 |
| 02/13/2025 | 67.7205 | 67.7683 | 65.5205 | 65.7596 |
| 02/16/2025 | 65.7596 | 66.1422 | 64.6118 | 65.2336 |
| 02/17/2025 | 64.7075 | 67.9117 | 64.3727 | 67.29 |
| 02/18/2025 | 67.3857 | 69.5378 | 66.477 | 67.3857 |
| 02/19/2025 | 67.6248 | 67.6248 | 65.1379 | 66.0944 |
| 02/20/2025 | 66.1422 | 66.7639 | 60.8336 | 61.7901 |
| 02/23/2025 | 61.9814 | 63.5597 | 61.3119 | 62.364 |
| 02/24/2025 | 62.2684 | 62.2684 | 59.8293 | 60.2597 |
| 02/25/2025 | 60.2119 | 61.4075 | 59.351 | 59.7814 |
| 02/26/2025 | 59.7814 | 60.6902 | 59.4467 | 60.4032 |
| 02/27/2025 | 60.738 | 60.738 | 59.4467 | 59.638 |
| 03/02/2025 | 60.2119 | 60.6902 | 58.825 | 59.4945 |
| 03/03/2025 | 59.3033 | 59.3033 | 58.0119 | 58.538 |
| 03/04/2025 | 57.8684 | 60.2597 | 57.8684 | 59.7814 |
| 03/05/2025 | 59.5423 | 62.1249 | 59.5423 | 62.1249 |
| 03/06/2025 | 60.9771 | 62.0771 | 60.8814 | 61.6945 |
| 03/09/2025 | 58.3467 | 61.9814 | 58.1554 | 61.2162 |
| 03/10/2025 | 61.2162 | 61.3597 | 59.3988 | 60.7858 |
| 03/11/2025 | 60.738 | 61.2162 | 59.351 | 61.0249 |
| 03/12/2025 | 61.0728 | 67.0987 | 61.0728 | 65.6639 |
| 03/13/2025 | 65.6639 | 68.2943 | 65.377 | 66.0465 |
| 03/16/2025 | 66.0465 | 66.5248 | 65.0422 | 65.6161 |
| 03/17/2025 | 65.7118 | 68.4378 | 65.7118 | 65.7596 |
| 03/18/2025 | 59.4945 | 62.9858 | 59.2076 | 59.4467 |
| 03/19/2025 | 58.538 | 64.2292 | 58.538 | 59.8293 |
| 03/20/2025 | 59.8293 | 59.8293 | 53.8511 | 55.3815 |
| 03/23/2025 | 56.4337 | 57.3424 | 53.6599 | 56.4337 |
| 03/24/2025 | 57.5336 | 59.638 | 56.5772 | 59.0162 |
| 03/25/2025 | 61.3597 | 61.7901 | 58.3467 | 59.351 |
| 03/26/2025 | 59.351 | 60.5945 | 58.7771 | 59.351 |
| 03/27/2025 | 59.3033 | 59.8771 | 57.9163 | 59.6859 |
| 04/01/2025 | 59.6859 | 60.738 | 58.8728 | 60.1162 |
| 04/02/2025 | 59.5423 | 61.6945 | 59.3988 | 60.5945 |
| 04/03/2025 | 60.8336 | 60.9293 | 58.7293 | 59.351 |
| 04/06/2025 | 58.2989 | 59.1119 | 56.0989 | 58.3467 |
| 04/07/2025 | 58.9684 | 64.1813 | 58.9684 | 64.1813 |
| 04/08/2025 | 64.1813 | 70.3987 | 63.464 | 65.7118 |
| 04/09/2025 | 67.8161 | 69.8726 | 63.3206 | 63.5118 |
| 04/10/2025 | 65.1379 | 65.5205 | 61.5988 | 62.2206 |
| 04/13/2025 | 63.6075 | 63.751 | 62.3162 | 62.7466 |
| 04/14/2025 | 62.364 | 67.1465 | 62.3162 | 65.1379 |
| 04/15/2025 | 65.5205 | 65.8553 | 62.6032 | 63.3684 |
| 04/16/2025 | 63.2727 | 63.8944 | 62.4118 | 63.1292 |
| 04/17/2025 | 63.2249 | 63.3206 | 60.0684 | 61.1684 |
| 04/20/2025 | 61.1684 | 62.938 | 59.8771 | 61.0728 |
| 04/21/2025 | 61.2162 | 62.1249 | 60.6423 | 60.6423 |
| 04/23/2025 | 60.6423 | 62.5075 | 60.2119 | 61.7423 |
| 04/24/2025 | 61.7423 | 66.477 | 61.5988 | 64.851 |
| 04/27/2025 | 64.851 | 64.8987 | 62.6032 | 62.6032 |
| 04/28/2025 | 62.5075 | 64.7075 | 62.1727 | 63.5597 |
| 04/29/2025 | 63.8944 | 64.277 | 61.9814 | 62.9858 |
| 05/01/2025 | 63.1292 | 65.377 | 62.8423 | 64.564 |
| 05/04/2025 | 65.377 | 65.377 | 62.6509 | 64.0858 |
| 05/05/2025 | 64.4684 | 64.8987 | 63.4161 | 63.7032 |
| 05/06/2025 | 70.0638 | 70.0638 | 70.0638 | 70.0638 |
| 05/07/2025 | 71.5464 | 75.0377 | 66.9553 | 69.3943 |
| 05/08/2025 | 69.5378 | 70.8769 | 67.0509 | 69.3465 |
| 05/11/2025 | 69.5378 | 73.9856 | 69.5378 | 72.5987 |
| 05/12/2025 | 73.2203 | 73.3639 | 71.3073 | 71.7378 |
| 05/13/2025 | 71.7378 | 72.5508 | 70.3509 | 71.1161 |
| 05/14/2025 | 71.2116 | 72.9334 | 70.0638 | 70.5421 |
| 05/15/2025 | 70.5421 | 73.9377 | 70.2552 | 71.929 |
| 05/19/2025 | 72.0725 | 73.3639 | 70.5421 | 70.9726 |
| 05/20/2025 | 71.5607 | 71.9528 | 69.4531 | 69.8452 |
| 05/21/2025 | 69.8452 | 71.3647 | 69.5021 | 69.7962 |
| 05/22/2025 | 70.3354 | 75.825 | 68.8159 | 74.5016 |
| 05/25/2025 | 74.5506 | 76.7072 | 72.9331 | 73.9624 |
| 05/26/2025 | 74.0114 | 79.8931 | 72.8351 | 77.2464 |
| 05/27/2025 | 77.2464 | 78.7658 | 74.6976 | 75.0897 |
| 05/28/2025 | 75.1388 | 81.5596 | 75.1388 | 80.6774 |
| 05/29/2025 | 80.4323 | 84.7455 | 78.9129 | 80.4813 |
| 06/01/2025 | 80.3833 | 80.5303 | 75.4819 | 75.7269 |
| 06/02/2025 | 75.7269 | 78.0306 | 75.7269 | 77.8836 |
| 06/03/2025 | 77.8836 | 85.1377 | 76.7072 | 83.3241 |
| 06/04/2025 | 83.3241 | 87.4903 | 83.3241 | 84.9906 |
| 06/09/2025 | 86.9022 | 91.9016 | 85.4808 | 87.5394 |
| 06/10/2025 | 88.3236 | 91.1174 | 85.2357 | 89.647 |
| 06/11/2025 | 89.598 | 90.7253 | 87.4413 | 89.843 |
| 06/12/2025 | 82.5399 | 89.598 | 82.3439 | 89.5489 |
| 06/15/2025 | 89.5489 | 92.9799 | 87.4903 | 92.4898 |
| 06/16/2025 | 92.4898 | 95.8228 | 91.6565 | 95.3816 |
| 06/17/2025 | 95.3816 | 95.6267 | 90.1861 | 91.1664 |
| 06/18/2025 | 91.1664 | 92.0487 | 88.6667 | 88.7157 |
| 06/19/2025 | 89.696 | 94.2053 | 89.696 | 91.7546 |
| 06/22/2025 | 91.1664 | 94.2543 | 90.3822 | 92.6858 |
| 06/23/2025 | 93.5681 | 95.7737 | 90.0881 | 90.6763 |
| 06/24/2025 | 91.1664 | 91.5095 | 86.265 | 86.265 |
| 06/25/2025 | 86.363 | 90.1861 | 86.265 | 87.1472 |
| 06/26/2025 | 87.9805 | 87.9805 | 82.0008 | 83.7653 |
| 06/29/2025 | 84.5005 | 88.1275 | 84.3044 | 87.3433 |
| 06/30/2025 | 87.3923 | 88.1765 | 86.265 | 87.3433 |
| 07/01/2025 | 87.5394 | 95.6757 | 87.2453 | 93.7642 |
| 07/02/2025 | 94.7935 | 96.0678 | 92.2937 | 93.7151 |
| 07/03/2025 | 93.7642 | 101.4594 | 93.6171 | 101.1653 |
| 07/06/2025 | 100.283 | 106.5569 | 99.4008 | 100.4791 |
| 07/07/2025 | 100.5771 | 101.6554 | 96.754 | 97.8323 |
| 07/08/2025 | 98.4205 | 103.3219 | 97.4402 | 97.7343 |
| 07/09/2025 | 98.8126 | 100.9692 | 96.1659 | 97.7833 |
| 07/10/2025 | 98.4205 | 99.0087 | 93.8132 | 95.8228 |
| 07/13/2025 | 96.3619 | 98.0284 | 92.2447 | 92.2447 |
| 07/15/2025 | 92.2447 | 93.8132 | 87.8334 | 88.9118 |
| 07/16/2025 | 89.4019 | 95.7737 | 89.4019 | 93.7151 |
| 07/17/2025 | 93.9602 | 94.5484 | 90.8233 | 90.8233 |
| 07/20/2025 | 91.0194 | 92.1467 | 90.8233 | 91.5585 |
| 07/21/2025 | 91.7056 | 94.0582 | 90.3332 | 90.3822 |
| 07/22/2025 | 90.4802 | 95.0875 | 89.794 | 92.1467 |
| 07/23/2025 | 93.127 | 94.7444 | 91.8036 | 92.2937 |
| 07/24/2025 | 92.3918 | 94.4013 | 92.1957 | 93.6171 |
| 07/27/2025 | 94.6954 | 101.3614 | 94.3033 | 98.7146 |
| 07/28/2025 | 100.283 | 100.3811 | 96.656 | 96.9011 |
| 07/29/2025 | 96.9011 | 99.7929 | 96.607 | 97.7833 |
| 07/30/2025 | 97.9794 | 102.0476 | 97.8323 | 99.0087 |
| 07/31/2025 | 99.0087 | 100.185 | 96.9501 | 99.8909 |
| 08/03/2025 | 100.185 | 102.7338 | 98.5185 | 101.0673 |
| 08/04/2025 | 101.9495 | 105.7726 | 101.4594 | 101.9495 |
| 08/05/2025 | 102.3416 | 103.0278 | 99.8909 | 100.6752 |
| 08/06/2025 | 100.8712 | 104.4983 | 100.8712 | 104.2042 |
| 08/07/2025 | 104.4002 | 104.7924 | 101.7535 | 102.3416 |
| 08/10/2025 | 102.7338 | 105.3805 | 101.9495 | 102.2436 |
| 08/11/2025 | 102.4397 | 104.5963 | 99.8909 | 103.9101 |
| 08/12/2025 | 103.9101 | 104.7924 | 103.1259 | 103.3219 |
| 08/13/2025 | 103.518 | 108.6155 | 102.2436 | 107.047 |
| 08/14/2025 | 107.8312 | 108.2233 | 102.4397 | 103.42 |
| 08/17/2025 | 103.518 | 104.1062 | 99.4988 | 100.9692 |
| 08/18/2025 | 101.2633 | 106.8509 | 101.0673 | 103.0278 |
| 08/19/2025 | 103.0278 | 105.1845 | 102.3416 | 102.7338 |
| 08/20/2025 | 102.7338 | 106.949 | 102.7338 | 105.9687 |
| 08/21/2025 | 106.1648 | 106.8509 | 105.2825 | 105.2825 |
| 08/24/2025 | 105.0864 | 106.0667 | 102.4397 | 103.0278 |
| 08/25/2025 | 102.9298 | 103.518 | 100.185 | 101.2633 |
| 08/26/2025 | 101.2633 | 102.7338 | 99.989 | 101.1653 |
| 08/27/2025 | 101.5574 | 102.2436 | 100.5771 | 101.3614 |
| 08/28/2025 | 101.3614 | 111.4583 | 101.3614 | 111.4583 |
| 08/31/2025 | 110.576 | 122.5355 | 109.8898 | 118.5163 |
| 09/01/2025 | 118.4183 | 124.3 | 115.1834 | 120.2808 |
| 09/02/2025 | 121.3592 | 130.9659 | 113.909 | 129.4955 |
| 09/03/2025 | 130.4758 | 132.3383 | 122.1434 | 123.1237 |
| 09/04/2025 | 124.3 | 125.1823 | 121.2611 | 123.1237 |
| 09/07/2025 | 122.7315 | 127.4369 | 118.5163 | 118.8104 |
| 09/08/2025 | 119.2025 | 120.771 | 114.3011 | 114.9873 |
| 09/09/2025 | 115.5755 | 116.2617 | 112.6346 | 113.909 |
| 09/10/2025 | 113.909 | 114.6932 | 109.7918 | 110.6741 |
| 09/11/2025 | 110.576 | 113.3208 | 107.8312 | 112.3405 |
| 09/14/2025 | 112.4386 | 121.2611 | 108.9095 | 120.3789 |
| 09/15/2025 | 120.771 | 127.4369 | 120.4769 | 125.6724 |
| 09/16/2025 | 125.6724 | 128.2211 | 124.4961 | 125.9665 |
| 09/17/2025 | 125.9665 | 128.5152 | 125.0842 | 125.7704 |
| 09/18/2025 | 125.9665 | 128.2211 | 123.5158 | 125.6724 |
| 09/21/2025 | 127.1428 | 128.8093 | 124.8882 | 128.0251 |
| 09/22/2025 | 127.3389 | 127.9271 | 124.4961 | 125.9665 |
| 09/23/2025 | 126.3586 | 130.3778 | 125.8685 | 126.3586 |
| 09/24/2025 | 128.7113 | 128.7113 | 123.6138 | 124.202 |
| 09/25/2025 | 124.4961 | 126.7507 | 122.0454 | 122.5355 |
| 09/28/2025 | 121.5552 | 122.4375 | 115.6735 | 117.1439 |
| 09/29/2025 | 117.1439 | 118.3203 | 114.3011 | 116.1636 |
| 09/30/2025 | 115.7715 | 118.1242 | 113.3208 | 116.6538 |
| 10/01/2025 | 116.9479 | 117.6341 | 109.8898 | 110.2819 |
| 10/02/2025 | 109.0076 | 110.9681 | 106.6549 | 107.2431 |
| 10/05/2025 | 107.3411 | 112.0465 | 107.2431 | 107.8312 |
| 10/06/2025 | 108.0273 | 113.7129 | 105.8707 | 112.3405 |
| 10/07/2025 | 113.4189 | 114.2031 | 109.4977 | 110.2819 |
| 10/08/2025 | 110.8701 | 114.007 | 110.8701 | 113.1248 |
| 10/09/2025 | 113.3208 | 114.2031 | 107.9293 | 108.6155 |
| 10/12/2025 | 107.3411 | 107.8312 | 103.0278 | 103.42 |
| 10/13/2025 | 102.6357 | 104.2042 | 98.8126 | 100.087 |
| 10/14/2025 | 100.185 | 101.7535 | 99.3028 | 100.6752 |
| 10/15/2025 | 100.7732 | 101.8515 | 98.0284 | 99.2047 |
| 10/16/2025 | 99.2047 | 99.2047 | 96.2639 | 96.9501 |
| 10/19/2025 | 99.4988 | 99.5968 | 94.6464 | 98.3225 |
| 10/20/2025 | 98.8126 | 101.5574 | 95.0875 | 95.0875 |
| 10/21/2025 | 95.0875 | 98.1264 | 93.5191 | 94.2053 |
| 10/22/2025 | 94.3033 | 95.6757 | 93.127 | 93.127 |
| 10/23/2025 | 94.6954 | 96.4599 | 92.9309 | 95.4306 |
| 10/26/2025 | 95.3326 | 97.3912 | 94.1563 | 95.4306 |
| 10/27/2025 | 96.0678 | 96.2149 | 94.6464 | 95.1366 |
| 10/29/2025 | 95.7737 | 97.3422 | 94.3523 | 95.0385 |
| 10/30/2025 | 95.0875 | 104.4983 | 94.5974 | 104.4983 |
| 11/02/2025 | 107.7332 | 112.3405 | 103.42 | 107.9293 |
| 11/03/2025 | 109.3017 | 109.6938 | 104.1062 | 105.3805 |
| 11/04/2025 | 105.2825 | 112.7327 | 104.9884 | 109.7918 |
| 11/05/2025 | 110.0859 | 112.7327 | 106.8509 | 108.2233 |
| 11/06/2025 | 108.3214 | 109.2036 | 98.5185 | 99.6949 |
| 11/09/2025 | 100.087 | 106.8509 | 97.9304 | 102.0476 |
| 11/10/2025 | 102.7338 | 109.3997 | 100.7732 | 102.9298 |
| 11/11/2025 | 103.714 | 105.3805 | 100.4791 | 101.5574 |
| 11/12/2025 | 101.5574 | 102.9298 | 98.1264 | 98.4205 |
| 11/13/2025 | 98.4205 | 102.5377 | 97.1461 | 98.9106 |
| 11/16/2025 | 99.4008 | 101.9495 | 98.4205 | 99.5968 |
| 11/17/2025 | 99.5968 | 99.5968 | 98.1264 | 98.2245 |
| 11/18/2025 | 99.1067 | 103.3219 | 98.6166 | 98.7146 |
| 11/19/2025 | 99.1067 | 100.3811 | 98.0284 | 98.8126 |
| 11/20/2025 | 98.8126 | 99.0087 | 96.607 | 97.0481 |
| 11/23/2025 | 97.0481 | 98.7146 | 94.2053 | 94.7444 |
| 11/24/2025 | 94.8425 | 95.9698 | 92.4408 | 92.9309 |
| 11/25/2025 | 93.4211 | 96.8521 | 92.3427 | 94.1073 |
| 11/26/2025 | 94.2543 | 95.0875 | 93.176 | 93.323 |
| 11/27/2025 | 93.7151 | 93.9112 | 93.0289 | 93.274 |
| 11/30/2025 | 93.225 | 98.3225 | 93.176 | 96.4599 |
| 12/01/2025 | 96.558 | 98.8126 | 95.8718 | 96.558 |
| 12/02/2025 | 96.9991 | 98.2245 | 94.6464 | 96.2149 |
| 12/03/2025 | 96.2149 | 96.509 | 94.0092 | 94.0092 |
| 12/04/2025 | 94.6954 | 94.9895 | 93.7642 | 94.9895 |
| 12/07/2025 | 95.2346 | 96.656 | 94.9895 | 95.8228 |
| 12/08/2025 | 95.9698 | 96.509 | 94.9895 | 95.4797 |
| 12/09/2025 | 95.2836 | 97.3912 | 95.2836 | 95.4797 |
| 12/10/2025 | 96.3619 | 98.0284 | 95.5287 | 96.558 |
| 12/11/2025 | 96.8521 | 99.8909 | 96.558 | 97.1461 |
| 12/14/2025 | 97.5873 | 97.6853 | 96.607 | 96.8521 |
| 12/15/2025 | 96.803 | 100.5771 | 95.9208 | 98.3225 |
| 12/16/2025 | 98.6166 | 99.5968 | 97.2932 | 98.0284 |
| 12/17/2025 | 98.2245 | 98.2245 | 96.705 | 96.9501 |
| 12/18/2025 | 96.9501 | 97.3422 | 95.0385 | 95.6757 |
| 12/21/2025 | 95.7247 | 96.607 | 94.9405 | 95.2836 |
| 12/22/2025 | 95.1366 | 95.4797 | 93.7151 | 93.7151 |
| 12/23/2025 | 93.7151 | 94.1073 | 93.0289 | 93.323 |
| 12/24/2025 | 93.5191 | 94.1073 | 93.372 | 93.4701 |
| 12/25/2025 | 93.6661 | 93.9112 | 91.3134 | 92.7349 |
| 12/28/2025 | 92.7349 | 93.7642 | 90.1371 | 91.8526 |
| 12/29/2025 | 91.8036 | 91.8036 | 89.9411 | 91.1664 |
| 12/30/2025 | 91.2644 | 92.1957 | 90.8233 | 90.9703 |