EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 88.50
+0.70 (0.80%)
At close: Dec 5, 2025
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.00 | 90.00 | 85.50 | 88.50 | 88.50 | 0.80% | 5,105,367 |
| Dec 4, 2025 | 92.40 | 92.60 | 87.80 | 87.80 | 87.80 | -5.18% | 6,439,869 |
| Dec 3, 2025 | 94.20 | 94.75 | 92.00 | 92.60 | 92.60 | -0.75% | 4,367,545 |
| Dec 2, 2025 | 93.15 | 95.10 | 92.80 | 93.30 | 93.30 | 0.86% | 4,099,808 |
| Dec 1, 2025 | 92.60 | 93.85 | 91.35 | 92.50 | 92.50 | - | 4,607,547 |
| Nov 28, 2025 | 92.00 | 93.40 | 91.70 | 92.50 | 92.50 | 1.65% | 5,585,471 |
| Nov 27, 2025 | 94.30 | 95.40 | 89.30 | 91.00 | 91.00 | -3.19% | 7,777,622 |
| Nov 26, 2025 | 92.15 | 95.65 | 91.25 | 94.00 | 94.00 | 0.11% | 6,396,990 |
| Nov 25, 2025 | 104.00 | 104.30 | 93.90 | 93.90 | 93.90 | -9.97% | 17,703,620 |
| Nov 24, 2025 | 106.40 | 108.00 | 103.50 | 104.30 | 104.30 | -0.76% | 11,568,730 |
| Nov 21, 2025 | 104.50 | 106.60 | 103.20 | 105.10 | 105.10 | 1.06% | 7,980,712 |
| Nov 20, 2025 | 102.70 | 104.00 | 100.70 | 104.00 | 104.00 | 1.96% | 5,906,106 |
| Nov 19, 2025 | 99.00 | 103.60 | 98.35 | 102.00 | 102.00 | 3.98% | 8,112,293 |
| Nov 18, 2025 | 98.65 | 99.00 | 96.30 | 98.10 | 98.10 | 0.20% | 6,928,928 |
| Nov 17, 2025 | 93.60 | 98.00 | 91.70 | 97.90 | 97.90 | 7.35% | 9,983,003 |
| Nov 14, 2025 | 85.70 | 91.20 | 85.35 | 91.20 | 91.20 | 7.29% | 9,771,207 |
| Nov 13, 2025 | 84.45 | 85.85 | 84.05 | 85.00 | 85.00 | 1.80% | 6,660,930 |
| Nov 12, 2025 | 83.60 | 85.20 | 82.85 | 83.50 | 83.50 | 0.85% | 6,804,396 |
| Nov 11, 2025 | 82.40 | 88.00 | 78.50 | 82.80 | 82.80 | 0.98% | 16,923,440 |
| Nov 10, 2025 | 82.00 | 85.15 | 81.00 | 82.00 | 82.00 | 1.23% | 17,318,790 |
| Nov 7, 2025 | 75.00 | 83.20 | 74.00 | 81.00 | 81.00 | 0.87% | 30,476,590 |
| Nov 6, 2025 | 89.80 | 91.05 | 80.30 | 80.30 | 80.30 | -9.98% | 11,806,110 |
| Nov 5, 2025 | 89.90 | 91.30 | 88.45 | 89.20 | 89.20 | 0.22% | 9,012,507 |
| Nov 4, 2025 | 87.90 | 90.65 | 87.00 | 89.00 | 89.00 | 1.25% | 9,016,058 |
| Nov 3, 2025 | 90.75 | 92.90 | 86.85 | 87.90 | 87.90 | -2.93% | 9,683,874 |
| Oct 31, 2025 | 90.55 | 93.80 | 87.10 | 90.55 | 90.55 | 1.17% | 11,760,720 |
| Oct 30, 2025 | 90.20 | 92.60 | 89.45 | 89.50 | 89.50 | -0.67% | 4,048,401 |
| Oct 28, 2025 | 90.75 | 91.55 | 89.10 | 90.10 | 90.10 | -0.72% | 1,739,342 |
| Oct 27, 2025 | 90.55 | 92.00 | 87.35 | 90.75 | 90.75 | -0.49% | 6,535,916 |
| Oct 24, 2025 | 91.10 | 95.00 | 90.75 | 91.20 | 91.20 | 0.88% | 8,167,826 |
| Oct 23, 2025 | 92.40 | 95.00 | 89.25 | 90.40 | 90.40 | -1.74% | 13,034,080 |
| Oct 22, 2025 | 89.10 | 96.50 | 88.25 | 92.00 | 92.00 | 3.49% | 16,517,990 |
| Oct 21, 2025 | 81.85 | 94.00 | 81.85 | 88.90 | 88.90 | -2.20% | 22,680,700 |
| Oct 20, 2025 | 91.00 | 93.00 | 90.90 | 90.90 | 90.90 | -10.00% | 2,782,263 |
| Oct 17, 2025 | 112.80 | 113.00 | 101.00 | 101.00 | 101.00 | -9.98% | 10,940,910 |
| Oct 16, 2025 | 107.00 | 115.10 | 104.00 | 112.20 | 112.20 | 4.37% | 16,086,450 |
| Oct 15, 2025 | 100.00 | 107.50 | 98.85 | 107.50 | 107.50 | 7.72% | 6,525,162 |
| Oct 14, 2025 | 95.60 | 102.40 | 94.75 | 99.80 | 99.80 | 4.50% | 9,742,484 |
| Oct 13, 2025 | 94.95 | 97.35 | 93.95 | 95.50 | 95.50 | 0.58% | 4,529,598 |
| Oct 10, 2025 | 92.70 | 94.95 | 92.50 | 94.95 | 94.95 | 2.54% | 4,791,170 |
| Oct 9, 2025 | 92.50 | 94.40 | 91.70 | 92.60 | 92.60 | 0.98% | 5,478,012 |
| Oct 8, 2025 | 90.50 | 92.65 | 88.00 | 91.70 | 91.70 | 1.33% | 6,455,888 |
| Oct 7, 2025 | 92.90 | 93.65 | 90.20 | 90.50 | 90.50 | -2.16% | 4,604,052 |
| Oct 6, 2025 | 93.00 | 95.40 | 89.00 | 92.50 | 92.50 | 0.11% | 7,315,976 |
| Oct 3, 2025 | 90.90 | 93.55 | 90.20 | 92.40 | 92.40 | 1.54% | 4,569,585 |
| Oct 2, 2025 | 88.10 | 91.00 | 87.20 | 91.00 | 91.00 | 3.64% | 6,414,005 |
| Oct 1, 2025 | 83.60 | 88.30 | 82.90 | 87.80 | 87.80 | 5.02% | 8,097,986 |
| Sep 30, 2025 | 83.95 | 84.85 | 82.95 | 83.60 | 83.60 | 0.06% | 4,172,435 |
| Sep 29, 2025 | 83.15 | 84.35 | 82.50 | 83.55 | 83.55 | 0.48% | 6,033,811 |
| Sep 26, 2025 | 80.70 | 83.65 | 79.50 | 83.15 | 83.15 | 3.04% | 9,454,953 |