Skip to main content
logo
Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.00
-0.30 (-1.35%)
At close: Dec 18, 2025

IST:ECOGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202522.3022.6622.0022.0022.00-1.35%20,107,930
Dec 17, 202521.4423.2021.0822.3022.304.21%69,507,560
Dec 16, 202521.8022.1021.1221.4021.40-1.56%16,124,006
Dec 15, 202521.5822.2421.4221.7421.740.74%20,124,900
Dec 12, 202521.9822.0021.5021.5821.58-1.01%12,158,380
Dec 11, 202521.4622.2621.2421.8021.801.58%21,134,540
Dec 10, 202521.3421.7220.6021.4621.46-0.19%27,099,120
Dec 9, 202522.2022.2421.5021.5021.50-3.15%15,552,180
Dec 8, 202521.6222.9021.6222.2022.202.68%35,288,830
Dec 5, 202521.7222.2621.4021.6221.62-0.83%15,495,020
Dec 4, 202521.4822.4621.1421.8021.802.83%40,436,150
Dec 3, 202521.4621.8020.9421.2021.20-1.03%15,767,310
Dec 2, 202521.7422.0621.3821.4221.42-1.47%16,380,130
Dec 1, 202521.7222.9021.3221.7421.740.09%35,266,340
Nov 28, 202521.5223.1221.3021.7221.720.93%49,081,270
Nov 27, 202522.6022.7221.1621.5221.52-3.93%29,258,300
Nov 26, 202523.8424.5022.0022.4022.40-3.11%95,783,710
Nov 25, 202520.8023.1219.7623.1223.129.99%95,811,793
Nov 24, 202523.1023.8820.9821.0221.02-9.79%103,205,400
Nov 21, 202522.7824.5022.6023.3023.302.19%129,149,800
Nov 20, 202523.9024.9422.1022.8022.80-4.92%196,547,300
Nov 19, 202523.9829.3023.9823.9823.98-9.98%268,880,900
Nov 18, 202531.9631.9826.6426.6426.64-10.00%17,819,820
Nov 17, 202529.5029.6029.0829.6029.609.96%12,537,170
Nov 14, 202526.3826.9226.0826.9226.929.97%26,399,050
Nov 13, 202524.4824.4823.2624.4824.489.97%68,086,720
Nov 12, 202522.2622.2622.2622.2622.269.98%17,755,200
Nov 11, 202520.2420.2420.2420.2420.2410.00%29,374,310
Nov 10, 202518.4018.4018.4018.4018.409.98%4,499,582
Nov 7, 202516.7316.7316.7316.7316.739.99%2,190,786
Nov 6, 202515.2115.2115.2115.2115.219.98%665,954
Nov 5, 202513.8313.8313.8313.8313.839.94%297,104
Nov 4, 202512.5812.5812.5812.5812.589.97%158,689