Skip to main content
logo
Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.84
+0.46 (1.81%)
Last updated: Mar 2, 2026, 3:55 PM GMT+3

IST:ECOGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.1025.8024.7025.3825.381.12%11,241,990
Feb 26, 202625.4825.6025.1025.1025.10-1.10%4,750,206
Feb 25, 202625.2825.5425.0425.3825.380.71%8,948,568
Feb 24, 202625.1425.4424.8225.2025.200.24%7,406,114
Feb 23, 202624.5825.2624.5225.1425.143.03%9,953,258
Feb 20, 202624.1024.5824.0024.4024.401.24%4,881,418
Feb 19, 202625.0625.1624.0424.1024.10-3.83%8,307,032
Feb 18, 202625.6225.6824.9025.0625.06-1.73%10,892,620
Feb 17, 202625.3025.8425.3025.5025.50-0.39%7,800,017
Feb 16, 202625.2625.8425.1025.6025.601.43%11,378,300
Feb 13, 202624.8825.5824.7425.2425.241.45%14,769,630
Feb 12, 202624.6224.9424.4024.8824.880.97%10,183,720
Feb 11, 202625.7825.9024.2824.6424.64-5.16%15,275,920
Feb 10, 202624.8426.3824.6225.9825.984.42%15,735,860
Feb 9, 202624.1225.0624.0824.8824.884.01%13,098,480
Feb 6, 202624.1024.3623.7623.9223.92-1.32%10,657,770
Feb 5, 202625.3025.4024.1224.2424.24-4.19%14,642,615
Feb 4, 202626.8427.0025.0025.3025.30-3.95%15,533,650
Feb 3, 202626.2227.4025.5026.3426.34-0.15%29,590,130
Feb 2, 202624.6427.1224.5226.3826.386.11%41,937,160
Jan 30, 202624.4025.0624.1824.8624.861.47%12,390,620
Jan 29, 202625.4825.5824.4024.5024.50-3.69%10,191,465
Jan 28, 202625.2025.7224.5425.4425.440.95%15,255,864
Jan 27, 202624.3625.7424.3025.2025.203.70%22,614,830
Jan 26, 202624.3824.5023.8824.3024.30-0.98%9,560,214
Jan 23, 202625.2625.8624.0024.5424.54-2.62%22,692,460
Jan 22, 202625.1025.7224.9025.2025.200.80%22,793,460
Jan 21, 202625.0025.2224.3825.0025.00-0.79%11,822,230
Jan 20, 202624.4625.2224.1225.2025.203.03%20,618,940
Jan 19, 202623.0824.5823.0624.4624.465.98%25,547,180
Jan 16, 202623.6623.6822.9623.0823.08-1.87%7,919,669
Jan 15, 202623.6023.8023.3023.5223.52-0.34%6,726,302
Jan 14, 202623.3023.7422.8623.6023.600.51%13,246,230
Jan 13, 202624.6824.7622.7023.4823.48-4.86%26,389,340
Jan 12, 202623.8024.7423.6624.6824.682.41%14,268,975
Jan 9, 202624.4424.5423.9024.1024.10-1.07%11,119,940
Jan 8, 202623.4824.6223.2824.3624.363.75%26,531,002
Jan 7, 202623.7424.0423.2623.4823.48-0.93%13,861,242
Jan 6, 202623.4824.0223.1023.7023.700.34%20,608,833
Jan 5, 202622.6823.9022.2023.6223.624.14%39,079,740
Jan 2, 202622.2023.1022.1222.6822.681.70%29,879,070
Dec 31, 202522.2822.3822.0022.3022.300.54%6,092,316
Dec 30, 202521.7622.4621.6822.1822.182.02%15,989,560
Dec 29, 202521.2621.9421.1221.7421.742.55%15,159,380
Dec 26, 202521.3621.4620.8821.2021.20-1.21%14,487,960
Dec 25, 202522.0222.1021.4621.4621.46-2.45%10,153,010
Dec 24, 202522.0222.2421.9222.0022.00-0.09%13,556,086
Dec 23, 202522.1022.2621.9022.0222.02-0.54%16,715,130
Dec 22, 202522.9023.3622.0422.1422.14-2.04%24,935,770
Dec 19, 202522.0422.8821.6222.6022.602.73%43,740,400