EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 73.15
+3.15 (4.50%)
Sep 4, 2026, 6:09 PM GMT+3
IST:ECILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.20 | 73.95 | 70.20 | 73.15 | 73.15 | 4.50% | 4,737,013 |
| Sep 3, 2026 | 73.00 | 73.10 | 69.85 | 70.00 | 70.00 | -3.45% | 3,799,008 |
| Sep 2, 2026 | 74.55 | 74.75 | 71.50 | 72.50 | 72.50 | -3.40% | 5,824,412 |
| Sep 1, 2026 | 77.85 | 78.70 | 75.05 | 75.05 | 75.05 | -3.47% | 5,624,378 |
| Aug 31, 2026 | 79.00 | 80.85 | 77.35 | 77.75 | 77.75 | -0.64% | 9,223,028 |
| Aug 28, 2026 | 76.40 | 79.40 | 75.75 | 78.25 | 78.25 | 2.29% | 8,446,189 |
| Aug 27, 2026 | 78.15 | 78.75 | 76.25 | 76.50 | 76.50 | -1.61% | 4,839,757 |
| Aug 26, 2026 | 77.75 | 79.20 | 77.50 | 77.75 | 77.75 | -0.13% | 5,201,101 |
| Aug 25, 2026 | 79.30 | 79.30 | 77.00 | 77.85 | 77.85 | -0.57% | 4,452,030 |
| Aug 24, 2026 | 77.00 | 79.55 | 75.10 | 78.30 | 78.30 | 2.96% | 11,697,325 |
| Aug 21, 2026 | 76.05 | 77.15 | 75.00 | 76.05 | 76.05 | 0.33% | 3,638,065 |
| Aug 20, 2026 | 76.10 | 77.00 | 75.30 | 75.80 | 75.80 | -0.52% | 2,482,381 |
| Aug 19, 2026 | 73.70 | 76.55 | 73.70 | 76.20 | 76.20 | 2.70% | 4,511,232 |
| Aug 18, 2026 | 75.85 | 76.10 | 73.50 | 74.20 | 74.20 | -2.18% | 3,276,771 |
| Aug 17, 2026 | 76.00 | 79.05 | 75.55 | 75.85 | 75.85 | 1.13% | 5,542,633 |
| Aug 14, 2026 | 76.70 | 78.25 | 74.50 | 75.00 | 75.00 | -2.47% | 10,295,070 |
| Aug 13, 2026 | 77.25 | 79.00 | 76.75 | 76.90 | 76.90 | 1.18% | 7,280,758 |
| Aug 12, 2026 | 70.40 | 76.15 | 69.55 | 76.00 | 76.00 | 8.11% | 6,928,838 |
| Aug 11, 2026 | 70.15 | 70.60 | 68.30 | 70.30 | 70.30 | -0.28% | 2,913,648 |
| Aug 10, 2026 | 70.60 | 71.90 | 69.35 | 70.50 | 70.50 | 1.44% | 3,057,071 |
| Aug 7, 2026 | 69.00 | 70.15 | 68.10 | 69.50 | 69.50 | -1.42% | 4,945,083 |
| Aug 6, 2026 | 69.25 | 70.50 | 68.70 | 70.50 | 70.50 | 2.25% | 2,356,717 |
| Aug 5, 2026 | 70.30 | 70.65 | 68.55 | 68.95 | 68.95 | -1.29% | 3,468,955 |
| Aug 4, 2026 | 67.00 | 69.95 | 66.80 | 69.85 | 69.85 | 4.33% | 3,212,250 |
| Aug 3, 2026 | 70.05 | 70.15 | 66.50 | 66.95 | 66.95 | -1.98% | 4,347,749 |
| Jul 31, 2026 | 66.90 | 68.50 | 66.60 | 68.30 | 68.30 | 2.94% | 2,581,243 |
| Jul 30, 2026 | 68.15 | 68.15 | 66.05 | 66.35 | 66.35 | -2.21% | 2,102,179 |
| Jul 29, 2026 | 68.65 | 70.00 | 67.25 | 67.85 | 67.85 | -1.31% | 3,353,282 |
| Jul 28, 2026 | 69.65 | 71.00 | 68.65 | 68.75 | 68.75 | -1.79% | 2,693,593 |
| Jul 27, 2026 | 72.25 | 72.60 | 69.90 | 70.00 | 70.00 | -1.48% | 2,940,262 |
| Jul 24, 2026 | 73.30 | 73.50 | 71.05 | 71.05 | 71.05 | -2.13% | 2,394,163 |
| Jul 23, 2026 | 73.15 | 74.55 | 72.50 | 72.60 | 72.60 | -1.36% | 2,346,293 |
| Jul 22, 2026 | 72.80 | 74.15 | 72.60 | 73.60 | 73.60 | 1.45% | 4,566,832 |
| Jul 21, 2026 | 73.85 | 73.85 | 71.60 | 72.55 | 72.55 | -0.62% | 3,793,894 |
| Jul 20, 2026 | 73.50 | 74.20 | 72.75 | 73.00 | 73.00 | -0.68% | 2,390,475 |
| Jul 17, 2026 | 75.05 | 75.20 | 73.45 | 73.50 | 73.50 | -2.13% | 2,953,862 |
| Jul 16, 2026 | 73.25 | 75.30 | 73.10 | 75.10 | 75.10 | 2.60% | 4,404,990 |
| Jul 14, 2026 | 72.90 | 73.60 | 72.30 | 73.20 | 73.20 | 0.48% | 1,980,332 |
| Jul 13, 2026 | 75.30 | 75.60 | 72.85 | 72.85 | 72.85 | -4.02% | 3,310,053 |
| Jul 10, 2026 | 73.00 | 76.00 | 73.00 | 75.90 | 75.90 | 3.62% | 3,427,163 |
| Jul 9, 2026 | 74.00 | 74.00 | 72.50 | 73.25 | 73.25 | 0.55% | 2,724,569 |
| Jul 8, 2026 | 75.50 | 76.55 | 72.75 | 72.85 | 72.85 | -4.40% | 4,068,491 |
| Jul 7, 2026 | 74.25 | 76.95 | 74.10 | 76.20 | 76.20 | 2.08% | 4,016,483 |
| Jul 6, 2026 | 77.55 | 78.20 | 74.60 | 74.65 | 74.65 | -2.99% | 4,811,953 |
| Jul 3, 2026 | 77.65 | 77.70 | 76.45 | 76.95 | 76.95 | -0.19% | 2,845,437 |
| Jul 2, 2026 | 75.45 | 77.70 | 74.95 | 77.10 | 77.10 | 2.94% | 4,787,163 |
| Jul 1, 2026 | 75.00 | 76.50 | 74.25 | 74.90 | 74.90 | - | 4,874,210 |
| Jun 30, 2026 | 75.50 | 76.25 | 74.90 | 74.90 | 74.90 | -0.60% | 2,308,804 |
| Jun 29, 2026 | 76.50 | 76.70 | 75.30 | 75.35 | 75.35 | -1.25% | 2,348,898 |
| Jun 26, 2026 | 78.70 | 79.45 | 76.30 | 76.30 | 76.30 | -2.80% | 2,678,944 |