Efor Yatirim Sanayi Ticaret Anonim Sirketi (IST:EFOR)
Turkey · Delayed Price · Currency is TRY 7.40
+0.67 (9.96%)
Last updated: Apr 16, 2026, 4:27 PM GMT+3
IST:EFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.52 | 6.73 | 6.50 | 6.73 | 6.73 | 9.97% | 84,141,859 |
| Apr 14, 2026 | 5.60 | 6.12 | 5.59 | 6.12 | 6.12 | 9.87% | 133,967,000 |
| Apr 13, 2026 | 5.17 | 5.65 | 5.17 | 5.57 | 5.57 | 4.31% | 241,800,900 |
| Apr 10, 2026 | 5.97 | 5.98 | 5.34 | 5.34 | 5.34 | -9.95% | 370,315,469 |
| Apr 9, 2026 | 6.60 | 6.95 | 5.93 | 5.93 | 5.93 | -9.88% | 312,114,529 |
| Apr 8, 2026 | 6.65 | 6.89 | 6.53 | 6.58 | 6.58 | 1.23% | 138,597,500 |
| Apr 7, 2026 | 7.20 | 7.44 | 6.49 | 6.50 | 6.50 | -9.22% | 208,270,500 |
| Apr 6, 2026 | 7.22 | 7.59 | 6.75 | 7.16 | 7.16 | -2.45% | 222,098,800 |
| Apr 3, 2026 | 7.78 | 7.87 | 7.34 | 7.34 | 7.34 | -9.94% | 37,130,718 |
| Apr 2, 2026 | 8.94 | 8.99 | 8.15 | 8.15 | 8.15 | -9.94% | 79,935,180 |
| Apr 1, 2026 | 9.67 | 10.16 | 9.05 | 9.05 | 9.05 | -6.22% | 116,673,100 |
| Mar 31, 2026 | 9.66 | 9.76 | 9.35 | 9.65 | 9.65 | - | 126,413,911 |
| Mar 30, 2026 | 9.26 | 9.88 | 8.93 | 9.65 | 9.65 | 4.66% | 131,752,300 |
| Mar 27, 2026 | 9.29 | 9.55 | 9.03 | 9.22 | 9.22 | 0.88% | 128,047,500 |
| Mar 26, 2026 | 9.25 | 9.60 | 8.85 | 9.14 | 9.14 | -0.22% | 97,522,400 |
| Mar 25, 2026 | 8.40 | 10.03 | 8.40 | 9.16 | 9.16 | 0.11% | 227,616,600 |
| 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 |