Efor Cay Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey · Delayed Price · Currency is TRY 150.90
+1.10 (0.73%)
At close: Nov 7, 2025
IST:EFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 149.80 | 153.00 | 146.60 | 150.00 | 150.00 | 0.13% | 2,037,147 |
| Nov 6, 2025 | 147.80 | 152.00 | 147.00 | 149.80 | 149.80 | 1.42% | 1,530,870 |
| Nov 5, 2025 | 145.00 | 150.50 | 144.40 | 147.70 | 147.70 | 1.44% | 1,849,178 |
| Nov 4, 2025 | 143.00 | 148.90 | 137.20 | 145.60 | 145.60 | 1.25% | 1,545,665 |
| Nov 3, 2025 | 142.60 | 149.00 | 140.60 | 143.80 | 143.80 | 1.41% | 342,772 |
| Oct 31, 2025 | 143.70 | 143.70 | 141.10 | 141.80 | 141.80 | -1.39% | 931,097 |
| Oct 30, 2025 | 141.60 | 146.00 | 139.30 | 143.80 | 143.80 | 1.63% | 1,065,870 |
| Oct 28, 2025 | 141.30 | 142.50 | 139.90 | 141.50 | 141.50 | 0.14% | 459,812 |
| Oct 27, 2025 | 139.60 | 141.90 | 136.10 | 141.30 | 141.30 | 1.29% | 998,997 |
| Oct 24, 2025 | 138.00 | 141.60 | 137.50 | 139.50 | 139.50 | 1.09% | 953,800 |
| Oct 23, 2025 | 137.00 | 139.60 | 136.90 | 138.00 | 138.00 | 0.58% | 870,447 |
| Oct 22, 2025 | 134.60 | 139.00 | 134.00 | 137.20 | 137.20 | 1.93% | 1,422,463 |
| Oct 21, 2025 | 132.60 | 136.50 | 132.60 | 134.60 | 134.60 | 1.20% | 1,414,525 |
| Oct 20, 2025 | 131.50 | 135.40 | 130.80 | 133.00 | 133.00 | 1.14% | 1,624,929 |
| Oct 17, 2025 | 130.70 | 133.50 | 128.50 | 131.50 | 131.50 | 0.61% | 840,758 |
| Oct 16, 2025 | 130.00 | 131.90 | 128.60 | 130.70 | 130.70 | 0.08% | 682,853 |
| Oct 15, 2025 | 127.90 | 133.00 | 127.70 | 130.60 | 130.60 | 1.95% | 2,189,846 |
| Oct 14, 2025 | 129.00 | 129.60 | 127.00 | 128.10 | 128.10 | -0.70% | 732,498 |
| Oct 13, 2025 | 127.90 | 129.50 | 125.60 | 129.00 | 129.00 | 0.31% | 1,268,167 |
| Oct 10, 2025 | 127.00 | 130.60 | 126.20 | 128.60 | 128.60 | 1.74% | 1,733,344 |
| Oct 9, 2025 | 125.90 | 128.50 | 124.50 | 126.40 | 126.40 | 0.40% | 891,994 |
| Oct 8, 2025 | 125.70 | 127.30 | 124.60 | 125.90 | 125.90 | 0.16% | 669,095 |
| Oct 7, 2025 | 124.00 | 127.90 | 124.00 | 125.70 | 125.70 | 0.88% | 389,820 |
| Oct 6, 2025 | 122.70 | 125.10 | 121.70 | 124.60 | 124.60 | 0.89% | 2,538,873 |
| Oct 3, 2025 | 114.20 | 123.50 | 111.40 | 123.50 | 123.50 | 5.02% | 1,249,889 |
| Oct 2, 2025 | 130.60 | 130.80 | 117.60 | 117.60 | 117.60 | -9.95% | 2,901,955 |
| Oct 1, 2025 | 132.20 | 134.70 | 130.60 | 130.60 | 130.60 | -1.14% | 970,196 |
| Sep 30, 2025 | 131.50 | 133.50 | 129.90 | 132.10 | 132.10 | 0.46% | 776,107 |
| Sep 29, 2025 | 130.50 | 132.20 | 129.00 | 131.50 | 131.50 | 0.77% | 927,769 |
| Sep 26, 2025 | 127.50 | 131.70 | 126.80 | 130.50 | 130.50 | 1.95% | 1,051,448 |
| Sep 25, 2025 | 123.00 | 128.80 | 122.30 | 128.00 | 128.00 | 4.07% | 1,191,330 |
| Sep 24, 2025 | 123.50 | 125.50 | 121.80 | 123.00 | 123.00 | -0.40% | 1,493,537 |
| Sep 23, 2025 | 123.50 | 124.30 | 122.20 | 123.50 | 123.50 | -0.40% | 609,960 |
| Sep 22, 2025 | 122.30 | 124.60 | 120.50 | 124.00 | 124.00 | 1.39% | 1,154,006 |
| Sep 19, 2025 | 117.50 | 122.30 | 116.00 | 122.30 | 122.30 | 4.09% | 4,401,615 |
| Sep 18, 2025 | 122.50 | 123.50 | 117.40 | 117.50 | 117.50 | -4.08% | 928,123 |
| Sep 17, 2025 | 122.20 | 123.70 | 120.00 | 122.50 | 122.50 | 0.25% | 1,324,649 |
| Sep 16, 2025 | 121.70 | 123.50 | 121.00 | 122.20 | 122.20 | 0.41% | 1,070,674 |
| Sep 15, 2025 | 118.00 | 123.50 | 117.40 | 121.70 | 121.70 | 3.14% | 844,588 |
| Sep 12, 2025 | 119.80 | 121.00 | 117.00 | 118.00 | 118.00 | -1.58% | 410,501 |
| Sep 11, 2025 | 123.00 | 123.80 | 117.80 | 119.90 | 119.90 | -2.52% | 507,339 |
| Sep 10, 2025 | 121.50 | 124.10 | 119.80 | 123.00 | 123.00 | 0.99% | 720,572 |
| Sep 9, 2025 | 124.30 | 126.00 | 120.40 | 121.80 | 121.80 | -2.01% | 615,607 |
| Sep 8, 2025 | 126.00 | 127.20 | 123.90 | 124.30 | 124.30 | -2.81% | 496,215 |
| Sep 5, 2025 | 130.50 | 130.90 | 126.00 | 127.90 | 127.90 | -1.99% | 882,561 |
| Sep 4, 2025 | 131.10 | 132.00 | 127.90 | 130.50 | 130.50 | -0.53% | 863,829 |
| Sep 3, 2025 | 127.90 | 132.50 | 123.50 | 131.20 | 131.20 | 2.50% | 1,790,526 |
| Sep 2, 2025 | 132.90 | 135.00 | 126.50 | 128.00 | 128.00 | -3.69% | 1,780,696 |
| Sep 1, 2025 | 129.00 | 133.30 | 128.40 | 132.90 | 132.90 | 3.02% | 2,139,656 |
| Aug 29, 2025 | 121.10 | 129.00 | 120.40 | 129.00 | 129.00 | 6.52% | 2,261,479 |