Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey · Delayed Price · Currency is TRY 21.72
+0.20 (0.93%)
At close: Nov 28, 2025
IST:ECOGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.52 | 23.12 | 21.30 | 21.72 | 21.72 | 0.93% | 49,081,270 |
| Nov 27, 2025 | 22.60 | 22.72 | 21.16 | 21.52 | 21.52 | -3.93% | 29,258,300 |
| Nov 26, 2025 | 23.84 | 24.50 | 22.00 | 22.40 | 22.40 | -3.11% | 95,783,710 |
| Nov 25, 2025 | 20.80 | 23.12 | 19.76 | 23.12 | 23.12 | 9.99% | 95,811,793 |
| Nov 24, 2025 | 23.10 | 23.88 | 20.98 | 21.02 | 21.02 | -9.79% | 103,205,400 |
| Nov 21, 2025 | 22.78 | 24.50 | 22.60 | 23.30 | 23.30 | 2.19% | 129,149,800 |
| Nov 20, 2025 | 23.90 | 24.94 | 22.10 | 22.80 | 22.80 | -4.92% | 196,547,300 |
| Nov 19, 2025 | 23.98 | 29.30 | 23.98 | 23.98 | 23.98 | -9.98% | 268,880,900 |
| Nov 18, 2025 | 31.96 | 31.98 | 26.64 | 26.64 | 26.64 | -10.00% | 17,819,820 |
| Nov 17, 2025 | 29.50 | 29.60 | 29.08 | 29.60 | 29.60 | 9.96% | 12,537,170 |
| Nov 14, 2025 | 26.38 | 26.92 | 26.08 | 26.92 | 26.92 | 9.97% | 26,399,050 |
| Nov 13, 2025 | 24.48 | 24.48 | 23.26 | 24.48 | 24.48 | 9.97% | 68,086,720 |
| Nov 12, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 9.98% | 17,755,200 |
| Nov 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 10.00% | 29,374,310 |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 9.98% | 4,499,582 |
| Nov 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 9.99% | 2,190,786 |
| Nov 6, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 9.98% | 665,954 |
| Nov 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 9.94% | 297,104 |
| Nov 4, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 9.97% | 158,689 |