Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 7,855.00
-192.50 (-2.39%)
Oct 8, 2025, 6:09 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8,040.00 | 8,052.50 | 7,827.50 | 7,855.00 | 7,855.00 | -2.39% | 13,278 |
| Oct 7, 2025 | 7,820.00 | 8,137.50 | 7,767.50 | 8,047.50 | 8,047.50 | 3.01% | 21,485 |
| Oct 6, 2025 | 8,025.00 | 8,047.50 | 7,805.00 | 7,812.50 | 7,812.50 | -2.28% | 13,369 |
| Oct 3, 2025 | 8,062.50 | 8,145.00 | 7,972.50 | 7,995.00 | 7,995.00 | -0.31% | 10,687 |
| Oct 2, 2025 | 8,180.00 | 8,207.50 | 8,000.00 | 8,020.00 | 8,020.00 | -1.63% | 7,895 |
| Oct 1, 2025 | 8,135.00 | 8,187.50 | 7,950.00 | 8,152.50 | 8,152.50 | 0.52% | 16,530 |
| Sep 30, 2025 | 8,127.50 | 8,170.00 | 7,902.50 | 8,110.00 | 8,110.00 | 0.28% | 10,225 |
| Sep 29, 2025 | 8,250.00 | 8,287.50 | 8,060.00 | 8,087.50 | 8,087.50 | -1.97% | 8,980 |
| Sep 26, 2025 | 8,320.00 | 8,430.00 | 8,207.50 | 8,250.00 | 8,250.00 | -1.67% | 11,823 |
| Sep 25, 2025 | 8,487.50 | 8,632.50 | 8,330.00 | 8,390.00 | 8,390.00 | -0.71% | 13,841 |
| Sep 24, 2025 | 8,437.50 | 8,482.50 | 8,267.50 | 8,450.00 | 8,450.00 | 0.60% | 16,092 |
| Sep 23, 2025 | 8,620.00 | 8,620.00 | 8,380.00 | 8,400.00 | 8,400.00 | -2.83% | 14,686 |
| Sep 22, 2025 | 8,790.00 | 8,877.50 | 8,640.00 | 8,645.00 | 8,645.00 | -0.06% | 17,708 |
| Sep 19, 2025 | 8,525.00 | 8,700.00 | 8,480.00 | 8,650.00 | 8,650.00 | 1.73% | 18,146 |
| Sep 18, 2025 | 8,600.00 | 8,740.00 | 8,480.00 | 8,502.50 | 8,502.50 | -0.56% | 25,773 |
| Sep 17, 2025 | 8,345.00 | 8,710.00 | 8,267.50 | 8,550.00 | 8,550.00 | 2.43% | 33,678 |
| Sep 16, 2025 | 8,270.00 | 8,362.50 | 8,182.50 | 8,347.50 | 8,347.50 | 1.09% | 18,276 |
| Sep 15, 2025 | 7,850.00 | 8,265.00 | 7,735.00 | 8,257.50 | 8,257.50 | 5.19% | 24,931 |
| Sep 12, 2025 | 7,975.00 | 7,975.00 | 7,782.50 | 7,850.00 | 7,850.00 | -1.63% | 15,601 |
| Sep 11, 2025 | 8,320.00 | 8,380.00 | 7,922.50 | 7,980.00 | 7,980.00 | -3.86% | 21,809 |
| Sep 10, 2025 | 8,002.50 | 8,350.00 | 7,995.00 | 8,300.00 | 8,300.00 | 5.00% | 29,158 |
| Sep 9, 2025 | 7,850.00 | 8,037.50 | 7,802.50 | 7,905.00 | 7,905.00 | 1.31% | 17,570 |
| Sep 8, 2025 | 7,802.50 | 7,925.00 | 7,745.00 | 7,802.50 | 7,802.50 | -3.31% | 22,387 |
| Sep 5, 2025 | 8,192.50 | 8,202.50 | 8,000.00 | 8,070.00 | 8,070.00 | -1.13% | 15,247 |
| Sep 4, 2025 | 8,087.50 | 8,227.50 | 8,085.00 | 8,162.50 | 8,162.50 | 0.96% | 15,036 |
| Sep 3, 2025 | 8,180.00 | 8,212.50 | 7,967.50 | 8,085.00 | 8,085.00 | -1.07% | 16,681 |
| Sep 2, 2025 | 8,550.00 | 8,585.00 | 7,915.00 | 8,172.50 | 8,172.50 | -3.94% | 25,968 |
| Sep 1, 2025 | 8,752.50 | 8,792.50 | 8,495.00 | 8,507.50 | 8,507.50 | -2.07% | 19,106 |
| Aug 29, 2025 | 8,437.50 | 8,730.00 | 8,352.50 | 8,687.50 | 8,687.50 | 3.48% | 35,725 |
| Aug 28, 2025 | 8,362.50 | 8,580.00 | 8,362.50 | 8,395.00 | 8,395.00 | 0.42% | 22,151 |
| Aug 27, 2025 | 8,732.50 | 8,785.00 | 8,350.00 | 8,360.00 | 8,360.00 | -4.10% | 21,948 |
| Aug 26, 2025 | 8,490.00 | 8,792.50 | 8,400.00 | 8,717.50 | 8,717.50 | 2.68% | 32,392 |
| Aug 25, 2025 | 8,220.00 | 8,562.50 | 8,220.00 | 8,490.00 | 8,490.00 | 3.57% | 32,849 |
| Aug 22, 2025 | 8,185.00 | 8,277.50 | 8,102.50 | 8,197.50 | 8,197.50 | 0.34% | 18,403 |
| Aug 21, 2025 | 8,105.00 | 8,190.00 | 8,087.50 | 8,170.00 | 8,170.00 | 1.11% | 15,252 |
| Aug 20, 2025 | 7,835.00 | 8,110.00 | 7,800.00 | 8,080.00 | 8,080.00 | 2.18% | 21,814 |
| Aug 19, 2025 | 8,032.50 | 8,070.00 | 7,885.00 | 7,907.50 | 7,907.50 | -2.74% | 23,575 |
| Aug 18, 2025 | 8,170.00 | 8,312.50 | 8,072.50 | 8,130.00 | 8,130.00 | - | 23,579 |
| Aug 15, 2025 | 7,940.00 | 8,197.50 | 7,920.00 | 8,130.00 | 8,130.00 | 2.39% | 22,623 |
| Aug 14, 2025 | 8,050.00 | 8,125.00 | 7,935.00 | 7,940.00 | 7,940.00 | -1.40% | 21,948 |
| Aug 13, 2025 | 8,047.50 | 8,125.00 | 7,970.00 | 8,052.50 | 8,052.50 | 0.03% | 15,564 |
| Aug 12, 2025 | 8,205.00 | 8,225.00 | 8,030.00 | 8,050.00 | 8,050.00 | -1.95% | 16,543 |
| Aug 11, 2025 | 8,252.50 | 8,297.50 | 8,142.50 | 8,210.00 | 8,210.00 | 0.37% | 17,794 |
| Aug 8, 2025 | 8,330.00 | 8,395.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.74% | 21,402 |
| Aug 7, 2025 | 8,257.50 | 8,560.00 | 8,257.50 | 8,325.00 | 8,325.00 | 1.22% | 36,649 |
| Aug 6, 2025 | 8,165.00 | 8,342.50 | 8,117.50 | 8,225.00 | 8,225.00 | 1.86% | 30,246 |
| Aug 5, 2025 | 8,092.50 | 8,145.00 | 8,032.50 | 8,075.00 | 8,075.00 | -0.06% | 18,570 |
| Aug 4, 2025 | 8,012.50 | 8,165.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.67% | 22,066 |
| Aug 1, 2025 | 7,880.00 | 8,100.00 | 7,865.00 | 7,947.50 | 7,947.50 | 0.86% | 22,459 |
| Jul 31, 2025 | 7,960.00 | 8,000.00 | 7,862.50 | 7,880.00 | 7,880.00 | -0.32% | 18,784 |