Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S. (IST:DOFER)
Turkey
· Delayed Price · Currency is TRY 48.20
-5.10 (-9.57%)
Last updated: Dec 5, 2025, 5:19 PM GMT+3
IST:DOFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.85 | 55.50 | 47.98 | 53.45 | 53.45 | 0.28% | 5,927,751 |
| Dec 4, 2025 | 60.00 | 60.00 | 53.30 | 53.30 | 53.30 | -9.97% | 3,218,085 |
| Dec 3, 2025 | 58.00 | 59.20 | 56.80 | 59.20 | 59.20 | 3.86% | 1,115,097 |
| Dec 2, 2025 | 56.05 | 58.60 | 55.60 | 57.00 | 57.00 | 1.69% | 756,525 |
| Dec 1, 2025 | 54.75 | 56.80 | 54.65 | 56.05 | 56.05 | 2.37% | 475,315 |
| Nov 28, 2025 | 54.35 | 55.30 | 54.30 | 54.75 | 54.75 | 0.83% | 399,499 |
| Nov 27, 2025 | 55.55 | 56.00 | 54.30 | 54.30 | 54.30 | -2.25% | 470,474 |
| Nov 26, 2025 | 57.00 | 57.35 | 54.90 | 55.55 | 55.55 | -2.54% | 718,190 |
| Nov 25, 2025 | 59.00 | 59.00 | 56.65 | 57.00 | 57.00 | -2.81% | 640,334 |
| Nov 24, 2025 | 57.40 | 59.30 | 56.40 | 58.65 | 58.65 | 2.62% | 1,278,719 |
| Nov 21, 2025 | 53.85 | 59.20 | 52.95 | 57.15 | 57.15 | 6.13% | 2,534,648 |
| Nov 20, 2025 | 55.50 | 56.50 | 53.85 | 53.85 | 53.85 | -2.97% | 624,071 |
| Nov 19, 2025 | 53.80 | 57.00 | 52.80 | 55.50 | 55.50 | 3.54% | 1,555,482 |
| Nov 18, 2025 | 55.00 | 55.40 | 53.45 | 53.60 | 53.60 | -2.01% | 819,491 |
| Nov 17, 2025 | 54.10 | 56.70 | 54.00 | 54.70 | 54.70 | 1.20% | 779,060 |
| Nov 14, 2025 | 57.20 | 58.15 | 54.05 | 54.05 | 54.05 | -5.42% | 1,436,874 |
| Nov 13, 2025 | 63.50 | 63.50 | 57.15 | 57.15 | 57.15 | -10.00% | 2,230,642 |
| Nov 12, 2025 | 59.50 | 65.45 | 55.80 | 63.50 | 63.50 | 6.72% | 1,222,142 |
| Nov 11, 2025 | 61.25 | 61.80 | 58.25 | 59.50 | 59.50 | -2.86% | 1,260,300 |
| Nov 10, 2025 | 62.00 | 62.95 | 60.00 | 61.25 | 61.25 | -1.21% | 1,150,471 |
| Nov 7, 2025 | 61.65 | 63.45 | 60.90 | 62.00 | 62.00 | 0.73% | 1,473,160 |
| Nov 6, 2025 | 62.80 | 62.80 | 59.90 | 61.55 | 61.55 | -0.16% | 1,317,637 |
| Nov 5, 2025 | 61.30 | 63.20 | 59.00 | 61.65 | 61.65 | 1.57% | 2,246,431 |
| Nov 4, 2025 | 59.65 | 61.85 | 58.35 | 60.70 | 60.70 | 1.93% | 1,948,418 |
| Nov 3, 2025 | 64.00 | 66.10 | 58.30 | 59.55 | 59.55 | -6.95% | 3,034,302 |
| Oct 31, 2025 | 65.85 | 66.00 | 63.20 | 64.00 | 64.00 | -2.59% | 817,150 |
| Oct 30, 2025 | 65.00 | 66.20 | 63.35 | 65.70 | 65.70 | 1.08% | 2,094,720 |
| Oct 28, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.60% | 721,431 |
| Oct 27, 2025 | 62.65 | 63.60 | 61.95 | 63.35 | 63.35 | 1.20% | 1,377,683 |
| Oct 24, 2025 | 62.50 | 64.35 | 61.55 | 62.60 | 62.60 | 0.56% | 1,762,855 |
| Oct 23, 2025 | 63.30 | 63.65 | 61.25 | 62.25 | 62.25 | -1.66% | 1,339,471 |
| Oct 22, 2025 | 63.10 | 65.00 | 61.60 | 63.30 | 63.30 | 0.40% | 2,800,068 |
| Oct 21, 2025 | 59.65 | 64.15 | 58.70 | 63.05 | 63.05 | 5.97% | 2,747,241 |
| Oct 20, 2025 | 57.95 | 60.45 | 57.70 | 59.50 | 59.50 | 2.94% | 1,469,653 |
| Oct 17, 2025 | 58.45 | 58.65 | 56.60 | 57.80 | 57.80 | -0.17% | 1,431,054 |
| Oct 16, 2025 | 58.90 | 59.05 | 56.45 | 57.90 | 57.90 | -1.70% | 1,560,551 |
| Oct 15, 2025 | 57.15 | 59.50 | 56.55 | 58.90 | 58.90 | 3.06% | 2,033,124 |
| Oct 14, 2025 | 52.00 | 59.65 | 52.00 | 57.15 | 57.15 | -0.61% | 3,022,397 |
| Oct 13, 2025 | 54.05 | 59.00 | 53.10 | 57.50 | 57.50 | -2.46% | 6,401,193 |
| Oct 10, 2025 | 65.25 | 65.30 | 58.95 | 58.95 | 58.95 | -9.93% | 4,214,929 |
| Oct 9, 2025 | 59.50 | 65.45 | 59.25 | 65.45 | 65.45 | 10.00% | 4,349,773 |
| Oct 8, 2025 | 57.95 | 59.65 | 57.35 | 59.50 | 59.50 | 3.66% | 1,178,248 |
| Oct 7, 2025 | 58.30 | 59.10 | 55.50 | 57.40 | 57.40 | -1.37% | 1,390,281 |
| Oct 6, 2025 | 58.05 | 58.90 | 57.25 | 58.20 | 58.20 | 0.09% | 2,209,793 |
| Oct 3, 2025 | 58.70 | 59.85 | 56.10 | 58.15 | 58.15 | -0.68% | 3,228,470 |
| Oct 2, 2025 | 59.55 | 60.30 | 57.80 | 58.55 | 58.55 | -1.68% | 1,515,475 |
| Oct 1, 2025 | 59.00 | 62.00 | 57.60 | 59.55 | 59.55 | 0.93% | 3,583,085 |
| Sep 30, 2025 | 57.30 | 60.30 | 56.25 | 59.00 | 59.00 | 3.06% | 2,723,612 |
| Sep 29, 2025 | 54.70 | 57.50 | 53.50 | 57.25 | 57.25 | 4.28% | 1,779,207 |
| Sep 26, 2025 | 54.50 | 55.20 | 52.80 | 54.90 | 54.90 | 0.92% | 784,149 |