Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey · Delayed Price · Currency is TRY 33.96
+0.40 (1.19%)
At close: Mar 27, 2026
IST:ECOGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.22 | 34.32 | 32.82 | 33.96 | 33.96 | 1.19% | 10,079,060 |
| Mar 26, 2026 | 34.40 | 35.90 | 33.50 | 33.56 | 33.56 | -1.87% | 13,339,790 |
| Mar 25, 2026 | 33.50 | 35.24 | 33.38 | 34.20 | 34.20 | -0.87% | 17,931,510 |
| Mar 24, 2026 | 38.30 | 38.42 | 34.50 | 34.50 | 34.50 | -9.40% | 25,869,520 |
| Mar 23, 2026 | 35.36 | 38.08 | 32.24 | 38.08 | 38.08 | 7.63% | 32,869,800 |
| Mar 19, 2026 | 36.34 | 37.16 | 35.28 | 35.38 | 35.38 | -2.64% | 12,077,480 |
| Mar 18, 2026 | 34.46 | 36.96 | 34.40 | 36.34 | 36.34 | 6.82% | 40,105,670 |
| Mar 17, 2026 | 30.68 | 34.02 | 30.04 | 34.02 | 34.02 | 9.95% | 29,046,910 |
| Mar 16, 2026 | 31.26 | 32.20 | 29.32 | 30.94 | 30.94 | 3.06% | 47,002,910 |
| Mar 13, 2026 | 27.26 | 30.02 | 27.16 | 30.02 | 30.02 | 9.96% | 77,467,640 |
| Mar 12, 2026 | 25.98 | 27.90 | 25.98 | 27.30 | 27.30 | 5.16% | 20,362,830 |
| Mar 11, 2026 | 27.68 | 27.68 | 25.88 | 25.96 | 25.96 | -4.56% | 11,798,860 |
| Mar 10, 2026 | 27.20 | 27.94 | 26.92 | 27.20 | 27.20 | 1.34% | 13,005,680 |
| Mar 9, 2026 | 27.02 | 27.58 | 26.44 | 26.84 | 26.84 | -1.03% | 9,908,927 |
| Mar 6, 2026 | 26.80 | 27.18 | 26.22 | 27.12 | 27.12 | 1.19% | 7,230,072 |
| Mar 5, 2026 | 27.14 | 27.34 | 25.86 | 26.80 | 26.80 | -0.67% | 11,378,390 |
| Mar 4, 2026 | 26.94 | 27.40 | 26.00 | 26.98 | 26.98 | 1.81% | 12,727,770 |
| Mar 3, 2026 | 25.94 | 26.96 | 25.80 | 26.50 | 26.50 | 1.30% | 7,896,209 |
| Mar 2, 2026 | 23.50 | 26.44 | 23.50 | 26.16 | 26.16 | 3.07% | 21,523,820 |
| Feb 27, 2026 | 25.10 | 25.80 | 24.70 | 25.38 | 25.38 | 1.12% | 11,241,990 |
| Feb 26, 2026 | 25.48 | 25.60 | 25.10 | 25.10 | 25.10 | -1.10% | 4,750,206 |
| Feb 25, 2026 | 25.28 | 25.54 | 25.04 | 25.38 | 25.38 | 0.71% | 8,948,568 |
| Feb 24, 2026 | 25.14 | 25.44 | 24.82 | 25.20 | 25.20 | 0.24% | 7,406,114 |
| Feb 23, 2026 | 24.58 | 25.26 | 24.52 | 25.14 | 25.14 | 3.03% | 9,953,258 |
| Feb 20, 2026 | 24.10 | 24.58 | 24.00 | 24.40 | 24.40 | 1.24% | 4,881,418 |
| Feb 19, 2026 | 25.06 | 25.16 | 24.04 | 24.10 | 24.10 | -3.83% | 8,307,032 |
| Feb 18, 2026 | 25.62 | 25.68 | 24.90 | 25.06 | 25.06 | -1.73% | 10,892,620 |
| Feb 17, 2026 | 25.30 | 25.84 | 25.30 | 25.50 | 25.50 | -0.39% | 7,800,017 |
| Feb 16, 2026 | 25.26 | 25.84 | 25.10 | 25.60 | 25.60 | 1.43% | 11,378,300 |
| Feb 13, 2026 | 24.88 | 25.58 | 24.74 | 25.24 | 25.24 | 1.45% | 14,769,630 |
| Feb 12, 2026 | 24.62 | 24.94 | 24.40 | 24.88 | 24.88 | 0.97% | 10,183,720 |
| Feb 11, 2026 | 25.78 | 25.90 | 24.28 | 24.64 | 24.64 | -5.16% | 15,275,920 |
| Feb 10, 2026 | 24.84 | 26.38 | 24.62 | 25.98 | 25.98 | 4.42% | 15,735,860 |
| Feb 9, 2026 | 24.12 | 25.06 | 24.08 | 24.88 | 24.88 | 4.01% | 13,098,480 |
| Feb 6, 2026 | 24.10 | 24.36 | 23.76 | 23.92 | 23.92 | -1.32% | 10,657,770 |
| Feb 5, 2026 | 25.30 | 25.40 | 24.12 | 24.24 | 24.24 | -4.19% | 14,642,615 |
| Feb 4, 2026 | 26.84 | 27.00 | 25.00 | 25.30 | 25.30 | -3.95% | 15,533,650 |
| Feb 3, 2026 | 26.22 | 27.40 | 25.50 | 26.34 | 26.34 | -0.15% | 29,590,130 |
| Feb 2, 2026 | 24.64 | 27.12 | 24.52 | 26.38 | 26.38 | 6.11% | 41,937,160 |
| Jan 30, 2026 | 24.40 | 25.06 | 24.18 | 24.86 | 24.86 | 1.47% | 12,390,620 |
| Jan 29, 2026 | 25.48 | 25.58 | 24.40 | 24.50 | 24.50 | -3.69% | 10,191,465 |
| Jan 28, 2026 | 25.20 | 25.72 | 24.54 | 25.44 | 25.44 | 0.95% | 15,255,864 |
| Jan 27, 2026 | 24.36 | 25.74 | 24.30 | 25.20 | 25.20 | 3.70% | 22,614,830 |
| Jan 26, 2026 | 24.38 | 24.50 | 23.88 | 24.30 | 24.30 | -0.98% | 9,560,214 |
| Jan 23, 2026 | 25.26 | 25.86 | 24.00 | 24.54 | 24.54 | -2.62% | 22,692,460 |
| Jan 22, 2026 | 25.10 | 25.72 | 24.90 | 25.20 | 25.20 | 0.80% | 22,793,460 |
| Jan 21, 2026 | 25.00 | 25.22 | 24.38 | 25.00 | 25.00 | -0.79% | 11,822,230 |
| Jan 20, 2026 | 24.46 | 25.22 | 24.12 | 25.20 | 25.20 | 3.03% | 20,618,940 |
| Jan 19, 2026 | 23.08 | 24.58 | 23.06 | 24.46 | 24.46 | 5.98% | 25,547,180 |
| Jan 16, 2026 | 23.66 | 23.68 | 22.96 | 23.08 | 23.08 | -1.87% | 7,919,669 |