Rubenis Tekstil Sanayi Ticaret A.S. (IST:RUBNS)
Turkey
· Delayed Price · Currency is TRY 19.60
+0.16 (0.82%)
At close: Dec 5, 2025
IST:RUBNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.44 | 19.72 | 19.32 | 19.60 | 19.60 | 0.82% | 521,818 |
| Dec 4, 2025 | 19.30 | 19.57 | 19.27 | 19.44 | 19.44 | 0.57% | 428,985 |
| Dec 3, 2025 | 19.40 | 19.52 | 19.26 | 19.33 | 19.33 | -0.36% | 389,438 |
| Dec 2, 2025 | 19.47 | 19.74 | 19.35 | 19.40 | 19.40 | -0.51% | 357,069 |
| Dec 1, 2025 | 19.10 | 19.52 | 19.10 | 19.50 | 19.50 | 2.09% | 406,639 |
| Nov 28, 2025 | 19.10 | 19.25 | 19.00 | 19.10 | 19.10 | - | 485,850 |
| Nov 27, 2025 | 19.30 | 19.30 | 19.04 | 19.10 | 19.10 | -0.52% | 307,564 |
| Nov 26, 2025 | 19.70 | 19.93 | 19.13 | 19.20 | 19.20 | -2.14% | 739,760 |
| Nov 25, 2025 | 19.65 | 19.89 | 19.41 | 19.62 | 19.62 | -0.10% | 723,331 |
| Nov 24, 2025 | 19.29 | 19.85 | 19.21 | 19.64 | 19.64 | 1.81% | 894,643 |
| Nov 21, 2025 | 19.34 | 19.40 | 19.10 | 19.29 | 19.29 | -0.26% | 309,329 |
| Nov 20, 2025 | 19.38 | 19.49 | 19.23 | 19.34 | 19.34 | -0.21% | 320,556 |
| Nov 19, 2025 | 19.41 | 19.97 | 19.30 | 19.38 | 19.38 | 0.05% | 723,693 |
| Nov 18, 2025 | 19.34 | 19.52 | 19.19 | 19.37 | 19.37 | 0.16% | 443,836 |
| Nov 17, 2025 | 19.29 | 19.59 | 19.12 | 19.34 | 19.34 | 1.79% | 412,248 |
| Nov 14, 2025 | 19.03 | 19.16 | 18.77 | 19.00 | 19.00 | -0.31% | 439,664 |
| Nov 13, 2025 | 19.40 | 19.58 | 19.05 | 19.06 | 19.06 | -1.45% | 416,993 |
| Nov 12, 2025 | 19.50 | 19.68 | 19.08 | 19.34 | 19.34 | -0.67% | 622,547 |
| Nov 11, 2025 | 20.10 | 20.10 | 19.16 | 19.47 | 19.47 | -3.13% | 684,541 |
| Nov 10, 2025 | 20.28 | 20.38 | 19.97 | 20.10 | 20.10 | -0.99% | 485,133 |
| Nov 7, 2025 | 20.70 | 20.70 | 20.12 | 20.30 | 20.30 | -1.84% | 664,683 |
| Nov 6, 2025 | 20.94 | 21.02 | 20.62 | 20.68 | 20.68 | -1.43% | 470,745 |
| Nov 5, 2025 | 20.80 | 21.12 | 20.74 | 20.98 | 20.98 | 1.06% | 392,918 |
| Nov 4, 2025 | 21.10 | 21.30 | 20.70 | 20.76 | 20.76 | -1.52% | 879,976 |
| Nov 3, 2025 | 20.20 | 21.22 | 20.20 | 21.08 | 21.08 | 4.36% | 1,301,607 |
| Oct 31, 2025 | 19.60 | 20.24 | 19.10 | 20.20 | 20.20 | 1.76% | 1,661,628 |
| Oct 30, 2025 | 19.82 | 20.06 | 19.82 | 19.85 | 19.85 | 0.15% | 750,332 |
| Oct 28, 2025 | 19.82 | 19.90 | 19.72 | 19.82 | 19.82 | - | 228,880 |
| Oct 27, 2025 | 19.80 | 20.16 | 19.77 | 19.82 | 19.82 | 0.10% | 855,590 |
| Oct 24, 2025 | 19.32 | 19.93 | 19.31 | 19.80 | 19.80 | 2.96% | 1,235,176 |
| Oct 23, 2025 | 19.45 | 19.45 | 19.12 | 19.23 | 19.23 | -1.28% | 584,843 |
| Oct 22, 2025 | 19.34 | 19.70 | 19.21 | 19.48 | 19.48 | 0.78% | 703,987 |
| Oct 21, 2025 | 19.46 | 19.60 | 19.25 | 19.33 | 19.33 | -0.62% | 528,329 |
| Oct 20, 2025 | 19.70 | 19.80 | 18.80 | 19.45 | 19.45 | -0.61% | 2,316,754 |
| Oct 17, 2025 | 19.53 | 19.87 | 19.23 | 19.57 | 19.57 | -1.26% | 753,138 |
| Oct 16, 2025 | 20.14 | 20.42 | 19.76 | 19.82 | 19.82 | -2.17% | 754,804 |
| Oct 15, 2025 | 20.14 | 20.46 | 20.14 | 20.26 | 20.26 | 0.60% | 572,087 |
| Oct 14, 2025 | 20.30 | 20.46 | 20.04 | 20.14 | 20.14 | -0.40% | 554,271 |
| Oct 13, 2025 | 20.78 | 20.80 | 20.22 | 20.22 | 20.22 | -3.62% | 672,335 |
| Oct 10, 2025 | 21.18 | 21.28 | 20.80 | 20.98 | 20.98 | -0.76% | 802,143 |
| Oct 9, 2025 | 21.50 | 22.00 | 21.04 | 21.14 | 21.14 | 0.38% | 1,312,250 |
| Oct 8, 2025 | 21.74 | 21.78 | 21.06 | 21.06 | 21.06 | -2.95% | 1,019,838 |
| Oct 7, 2025 | 21.66 | 21.98 | 21.50 | 21.70 | 21.70 | 0.37% | 889,823 |
| Oct 6, 2025 | 21.48 | 22.44 | 21.48 | 21.62 | 21.62 | 1.31% | 1,528,231 |
| Oct 3, 2025 | 21.40 | 21.54 | 21.24 | 21.34 | 21.34 | 0.09% | 675,134 |
| Oct 2, 2025 | 21.40 | 21.76 | 21.20 | 21.32 | 21.32 | -0.19% | 1,001,567 |
| Oct 1, 2025 | 21.50 | 21.62 | 21.16 | 21.36 | 21.36 | -0.74% | 856,705 |
| Sep 30, 2025 | 21.90 | 21.90 | 21.12 | 21.52 | 21.52 | -1.28% | 1,106,494 |
| Sep 29, 2025 | 22.02 | 22.18 | 21.76 | 21.80 | 21.80 | -1.36% | 694,483 |
| Sep 26, 2025 | 22.18 | 22.26 | 21.96 | 22.10 | 22.10 | 0.18% | 817,480 |