Skip to main content
logo
Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.46
+1.38 (5.98%)
At close: Jan 19, 2026

IST:ECOGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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