EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 91.05
+3.65 (4.18%)
May 8, 2026, 6:09 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 86.30 | 87.80 | 85.75 | 87.40 | 87.40 | 1.92% | 8,976,945 |
| May 6, 2026 | 85.75 | 87.65 | 84.80 | 85.75 | 85.75 | - | 9,596,122 |
| May 5, 2026 | 84.55 | 86.55 | 84.25 | 85.75 | 84.00 | 1.96% | 5,921,234 |
| May 4, 2026 | 85.65 | 86.75 | 84.00 | 84.10 | 82.38 | -1.58% | 4,479,950 |
| Apr 30, 2026 | 85.80 | 86.20 | 84.70 | 85.45 | 83.70 | -0.12% | 5,336,067 |
| Apr 29, 2026 | 86.75 | 86.95 | 84.85 | 85.55 | 83.80 | -0.12% | 4,575,464 |
| Apr 28, 2026 | 88.60 | 88.90 | 85.60 | 85.65 | 83.90 | -3.38% | 4,509,704 |
| Apr 27, 2026 | 90.25 | 90.95 | 88.35 | 88.65 | 86.84 | -1.12% | 6,361,160 |
| Apr 24, 2026 | 86.00 | 91.35 | 84.25 | 89.65 | 87.82 | 4.30% | 17,473,420 |
| Apr 22, 2026 | 88.90 | 88.95 | 85.95 | 85.95 | 84.19 | -2.50% | 6,214,964 |
| Apr 21, 2026 | 90.70 | 91.00 | 88.15 | 88.15 | 86.35 | -2.54% | 5,140,059 |
| Apr 20, 2026 | 91.35 | 92.55 | 90.40 | 90.45 | 88.60 | -1.09% | 9,369,650 |
| Apr 17, 2026 | 90.30 | 91.55 | 89.20 | 91.45 | 89.58 | 1.78% | 10,981,830 |
| Apr 16, 2026 | 92.60 | 93.20 | 89.55 | 89.85 | 88.02 | -2.44% | 11,859,170 |
| Apr 15, 2026 | 99.85 | 100.50 | 92.00 | 92.10 | 90.22 | -7.85% | 53,996,280 |
| Apr 14, 2026 | 109.20 | 109.20 | 99.80 | 99.95 | 97.91 | -8.47% | 10,650,540 |
| Apr 13, 2026 | 108.00 | 109.40 | 107.30 | 109.20 | 106.97 | -1.09% | 2,062,151 |
| Apr 10, 2026 | 109.60 | 111.30 | 109.20 | 110.40 | 108.15 | 1.47% | 2,965,602 |
| Apr 9, 2026 | 109.50 | 110.40 | 108.40 | 108.80 | 106.58 | -0.46% | 2,613,814 |
| Apr 8, 2026 | 109.20 | 111.60 | 108.40 | 109.30 | 107.07 | 3.31% | 6,954,070 |
| Apr 7, 2026 | 107.40 | 107.80 | 103.30 | 105.80 | 103.64 | -1.03% | 3,340,014 |
| Apr 6, 2026 | 106.90 | 109.10 | 106.40 | 106.90 | 104.72 | 1.04% | 2,905,165 |
| Apr 3, 2026 | 107.90 | 109.60 | 105.60 | 105.80 | 103.64 | -1.95% | 2,007,820 |
| Apr 2, 2026 | 106.90 | 109.50 | 106.20 | 107.90 | 105.70 | -1.01% | 4,504,419 |
| Apr 1, 2026 | 106.40 | 112.70 | 106.20 | 109.00 | 106.77 | 4.01% | 10,614,760 |
| Mar 31, 2026 | 107.70 | 109.80 | 104.10 | 104.80 | 102.66 | -2.06% | 5,554,343 |
| Mar 30, 2026 | 108.80 | 111.20 | 106.20 | 107.00 | 104.81 | -1.83% | 2,278,862 |
| Mar 27, 2026 | 113.00 | 113.70 | 107.70 | 109.00 | 106.77 | -2.68% | 3,610,060 |
| Mar 26, 2026 | 115.50 | 115.80 | 111.50 | 112.00 | 109.71 | -3.36% | 3,019,262 |
| Mar 25, 2026 | 116.70 | 117.00 | 114.20 | 115.90 | 113.53 | 0.61% | 3,295,317 |
| Mar 24, 2026 | 119.00 | 119.80 | 114.70 | 115.20 | 112.85 | -4.00% | 3,103,083 |
| Mar 23, 2026 | 117.70 | 120.70 | 111.10 | 120.00 | 117.55 | 3.72% | 7,484,383 |
| Mar 19, 2026 | 120.50 | 120.50 | 114.90 | 115.70 | 113.34 | -4.38% | 3,455,839 |
| Mar 18, 2026 | 118.20 | 126.30 | 118.20 | 121.00 | 118.53 | 2.37% | 7,837,766 |
| Mar 17, 2026 | 116.50 | 118.50 | 115.40 | 118.20 | 115.79 | 3.32% | 3,029,835 |
| Mar 16, 2026 | 121.20 | 121.40 | 114.40 | 114.40 | 112.06 | -5.61% | 3,743,321 |
| Mar 13, 2026 | 116.80 | 122.20 | 114.20 | 121.20 | 118.72 | 3.50% | 3,853,532 |
| Mar 12, 2026 | 114.90 | 119.60 | 114.40 | 117.10 | 114.71 | 1.39% | 4,123,116 |
| Mar 11, 2026 | 114.80 | 116.80 | 114.10 | 115.50 | 113.14 | 0.35% | 2,759,779 |
| Mar 10, 2026 | 113.40 | 115.90 | 112.00 | 115.10 | 112.75 | 4.26% | 3,099,818 |
| Mar 9, 2026 | 112.00 | 112.00 | 107.10 | 110.40 | 108.15 | -2.13% | 2,567,480 |
| Mar 6, 2026 | 113.00 | 115.20 | 111.00 | 112.80 | 110.50 | -0.09% | 2,409,174 |
| Mar 5, 2026 | 115.70 | 116.60 | 111.90 | 112.90 | 110.59 | -0.96% | 2,681,870 |
| Mar 4, 2026 | 111.90 | 114.80 | 110.10 | 114.00 | 111.67 | 1.88% | 2,793,580 |
| Mar 3, 2026 | 110.80 | 114.30 | 110.20 | 111.90 | 109.61 | -0.27% | 2,648,362 |
| Mar 2, 2026 | 105.40 | 113.50 | 105.40 | 112.20 | 109.91 | -2.43% | 3,916,637 |
| Feb 27, 2026 | 116.60 | 121.30 | 114.00 | 115.00 | 112.65 | -0.17% | 4,864,215 |
| Feb 26, 2026 | 112.60 | 116.10 | 111.20 | 115.20 | 112.85 | 2.58% | 2,930,728 |
| Feb 25, 2026 | 119.00 | 119.70 | 111.90 | 112.30 | 110.01 | -4.43% | 3,951,312 |
| Feb 24, 2026 | 123.60 | 123.60 | 117.50 | 117.50 | 115.10 | -5.09% | 2,605,687 |