Efor Yatirim Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey · Delayed Price · Currency is TRY 9.86
+0.71 (7.76%)
Last updated: Mar 25, 2026, 11:59 AM GMT+3
IST:EFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.15 | 9.61 | 9.15 | 9.15 | 9.15 | -9.94% | 67,001,910 |
| Mar 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -9.93% | 3,984,808 |
| Mar 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -9.98% | 3,701,995 |
| Mar 18, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -9.99% | 1,233,098 |
| Mar 17, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -9.96% | 1,983,499 |
| Mar 16, 2026 | 17.26 | 17.76 | 15.46 | 15.46 | 15.46 | -9.96% | 7,232,572 |
| Mar 13, 2026 | 18.05 | 18.99 | 16.67 | 17.17 | 17.17 | -4.88% | 133,259,800 |
| Mar 12, 2026 | 18.48 | 18.64 | 18.04 | 18.05 | 18.05 | -2.43% | 3,601,651 |
| Mar 11, 2026 | 18.50 | 19.11 | 18.08 | 18.50 | 18.50 | -0.70% | 8,338,302 |
| Mar 10, 2026 | 17.20 | 18.63 | 17.20 | 18.63 | 18.63 | 8.63% | 8,089,523 |
| Mar 9, 2026 | 17.99 | 18.53 | 17.12 | 17.15 | 17.15 | -9.21% | 8,055,481 |
| Mar 6, 2026 | 19.20 | 20.36 | 18.58 | 18.89 | 18.89 | -1.61% | 11,646,410 |
| Mar 5, 2026 | 18.72 | 19.45 | 18.36 | 19.20 | 19.20 | 2.18% | 6,900,403 |
| Mar 4, 2026 | 19.60 | 20.20 | 18.00 | 18.79 | 18.79 | -4.13% | 11,676,590 |
| Mar 3, 2026 | 19.90 | 20.46 | 18.93 | 19.60 | 19.60 | -2.39% | 3,666,696 |
| Mar 2, 2026 | 20.60 | 20.68 | 19.58 | 20.08 | 20.08 | -6.43% | 5,697,833 |
| Feb 27, 2026 | 21.22 | 21.52 | 21.10 | 21.46 | 21.46 | 1.32% | 8,662,845 |
| Feb 26, 2026 | 21.48 | 21.84 | 21.04 | 21.18 | 21.18 | -1.67% | 5,037,090 |
| Feb 25, 2026 | 21.90 | 22.08 | 21.02 | 21.54 | 21.54 | -1.46% | 6,880,836 |
| Feb 24, 2026 | 23.20 | 23.22 | 21.12 | 21.86 | 21.86 | -6.58% | 19,859,890 |
| Feb 23, 2026 | 23.96 | 24.54 | 23.30 | 23.40 | 23.40 | -2.34% | 25,949,010 |
| Feb 20, 2026 | 22.90 | 23.96 | 22.78 | 23.96 | 23.96 | 5.09% | 5,176,400 |
| Feb 19, 2026 | 23.40 | 23.40 | 22.48 | 22.80 | 22.80 | -2.15% | 7,006,220 |
| Feb 18, 2026 | 23.12 | 23.82 | 22.50 | 23.30 | 23.30 | 1.30% | 11,973,760 |
| Feb 17, 2026 | 22.70 | 23.50 | 22.58 | 23.00 | 23.00 | 0.88% | 6,326,358 |
| Feb 16, 2026 | 23.06 | 23.30 | 22.28 | 22.80 | 22.80 | -1.13% | 7,599,831 |
| Feb 13, 2026 | 22.80 | 23.72 | 22.76 | 23.06 | 23.06 | 1.32% | 7,497,854 |
| Feb 12, 2026 | 22.32 | 23.16 | 22.32 | 22.76 | 22.76 | 0.71% | 5,590,542 |
| Feb 11, 2026 | 22.02 | 23.30 | 21.60 | 22.60 | 22.60 | 1.16% | 11,873,630 |
| Feb 10, 2026 | 22.24 | 22.70 | 21.42 | 22.34 | 22.34 | -0.53% | 16,847,040 |
| Feb 9, 2026 | 23.24 | 24.06 | 22.46 | 22.46 | 22.46 | -3.11% | 29,243,601 |
| Feb 6, 2026 | 22.70 | 24.04 | 22.10 | 23.18 | 23.18 | 3.30% | 40,575,720 |
| Feb 5, 2026 | 20.40 | 22.44 | 20.40 | 22.44 | 22.44 | 10.00% | 25,408,190 |
| Feb 4, 2026 | 21.20 | 21.30 | 20.16 | 20.40 | 20.40 | -3.77% | 9,656,160 |
| Feb 3, 2026 | 22.22 | 22.66 | 21.14 | 21.20 | 21.20 | -4.59% | 11,576,539 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.38 | 22.22 | 22.22 | -2.46% | 13,728,530 |
| Jan 30, 2026 | 23.20 | 23.88 | 22.32 | 22.78 | 22.78 | -2.65% | 10,011,930 |
| Jan 29, 2026 | 22.40 | 23.96 | 22.34 | 23.40 | 23.40 | 4.46% | 9,162,460 |
| Jan 28, 2026 | 23.42 | 23.60 | 22.40 | 22.40 | 22.40 | -4.92% | 8,306,842 |
| Jan 27, 2026 | 22.80 | 23.92 | 22.20 | 23.56 | 23.56 | 3.33% | 7,646,060 |
| Jan 26, 2026 | 22.96 | 22.96 | 20.90 | 22.80 | 22.80 | -1.04% | 11,618,050 |
| Jan 23, 2026 | 25.34 | 26.26 | 23.04 | 23.04 | 23.04 | -9.93% | 17,582,050 |
| Jan 22, 2026 | 24.20 | 26.20 | 24.06 | 25.58 | 25.58 | 5.70% | 7,324,604 |
| Jan 21, 2026 | 24.00 | 24.68 | 23.40 | 24.20 | 24.20 | 0.83% | 5,518,404 |
| Jan 20, 2026 | 25.08 | 25.08 | 23.88 | 24.00 | 24.00 | -4.31% | 7,505,169 |
| Jan 19, 2026 | 26.10 | 26.10 | 24.86 | 25.08 | 25.08 | -4.64% | 6,915,230 |
| Jan 16, 2026 | 27.66 | 28.68 | 26.30 | 26.30 | 26.30 | -5.40% | 9,569,928 |
| Jan 15, 2026 | 27.68 | 28.12 | 26.38 | 27.80 | 27.80 | 0.36% | 11,965,070 |
| Jan 14, 2026 | 27.64 | 27.88 | 26.36 | 27.70 | 27.70 | 0.29% | 15,736,510 |
| Jan 13, 2026 | 25.88 | 28.38 | 25.80 | 27.62 | 27.62 | 6.56% | 25,609,370 |