Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 5,635.00
-65.00 (-1.14%)
May 26, 2026, 12:39 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,702.50 | 5,725.00 | 5,620.00 | 5,635.00 | 5,635.00 | -1.14% | 3,934 |
| May 25, 2026 | 5,635.00 | 5,725.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1.15% | 8,729 |
| May 22, 2026 | 5,390.00 | 5,675.00 | 5,350.00 | 5,635.00 | 5,635.00 | 4.06% | 17,994 |
| May 21, 2026 | 5,682.50 | 5,697.50 | 5,415.00 | 5,415.00 | 5,415.00 | -4.16% | 10,990 |
| May 20, 2026 | 5,802.50 | 5,807.50 | 5,625.00 | 5,650.00 | 5,650.00 | -3.09% | 18,450 |
| May 18, 2026 | 5,972.50 | 5,990.00 | 5,782.50 | 5,830.00 | 5,830.00 | -2.39% | 11,841 |
| May 15, 2026 | 5,997.50 | 6,140.00 | 5,947.50 | 5,972.50 | 5,972.50 | -0.71% | 13,529 |
| May 14, 2026 | 6,007.50 | 6,125.00 | 6,007.50 | 6,015.00 | 6,015.00 | 0.25% | 11,172 |
| May 13, 2026 | 6,170.00 | 6,235.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.52% | 13,950 |
| May 12, 2026 | 6,452.50 | 6,452.50 | 6,130.00 | 6,155.00 | 6,155.00 | -6.46% | 27,305 |
| May 11, 2026 | 6,577.50 | 6,702.50 | 6,502.50 | 6,580.00 | 6,580.00 | 0.38% | 19,170 |
| May 8, 2026 | 6,580.00 | 6,815.00 | 6,527.50 | 6,555.00 | 6,555.00 | -0.11% | 22,749 |
| May 7, 2026 | 6,460.00 | 6,717.50 | 6,425.00 | 6,562.50 | 6,562.50 | 2.18% | 20,015 |
| May 6, 2026 | 6,272.50 | 6,517.50 | 6,270.00 | 6,422.50 | 6,422.50 | 3.42% | 21,293 |
| May 5, 2026 | 6,222.50 | 6,297.50 | 6,162.50 | 6,210.00 | 6,210.00 | 0.49% | 10,232 |
| May 4, 2026 | 6,355.00 | 6,372.50 | 6,162.50 | 6,180.00 | 6,180.00 | -2.56% | 17,509 |
| Apr 30, 2026 | 6,320.00 | 6,400.00 | 6,245.00 | 6,342.50 | 6,342.50 | 0.36% | 10,931 |
| Apr 29, 2026 | 6,350.00 | 6,402.50 | 6,245.00 | 6,320.00 | 6,320.00 | 0.08% | 13,597 |
| Apr 28, 2026 | 6,560.00 | 6,580.00 | 6,315.00 | 6,315.00 | 6,315.00 | -3.66% | 15,851 |
| Apr 27, 2026 | 6,750.00 | 6,790.00 | 6,550.00 | 6,555.00 | 6,555.00 | -1.65% | 19,798 |
| Apr 24, 2026 | 6,672.50 | 6,935.00 | 6,500.00 | 6,665.00 | 6,665.00 | -0.26% | 31,596 |
| Apr 22, 2026 | 6,870.00 | 7,100.00 | 6,650.00 | 6,682.50 | 6,682.50 | -2.80% | 22,298 |
| Apr 21, 2026 | 7,100.00 | 7,395.00 | 6,842.50 | 6,875.00 | 6,875.00 | -1.68% | 38,260 |
| Apr 20, 2026 | 6,900.00 | 7,235.00 | 6,872.50 | 6,992.50 | 6,992.50 | -0.04% | 54,595 |
| Apr 17, 2026 | 6,370.00 | 7,000.00 | 6,360.00 | 6,995.00 | 6,995.00 | 9.90% | 94,919 |
| Apr 16, 2026 | 6,725.00 | 6,750.00 | 6,347.50 | 6,365.00 | 6,365.00 | -1.93% | 43,151 |
| Apr 15, 2026 | 5,910.00 | 6,490.00 | 5,875.00 | 6,490.00 | 6,490.00 | 10.00% | 40,801 |
| Apr 14, 2026 | 5,675.00 | 6,040.00 | 5,675.00 | 5,900.00 | 5,900.00 | 4.33% | 32,320 |
| Apr 13, 2026 | 5,650.00 | 5,732.50 | 5,580.00 | 5,655.00 | 5,655.00 | -1.44% | 14,814 |
| Apr 10, 2026 | 5,552.50 | 5,742.50 | 5,552.50 | 5,737.50 | 5,737.50 | 3.47% | 14,414 |
| Apr 9, 2026 | 5,665.00 | 5,665.00 | 5,537.50 | 5,545.00 | 5,545.00 | -2.08% | 10,731 |
| Apr 8, 2026 | 5,615.00 | 5,727.50 | 5,550.00 | 5,662.50 | 5,662.50 | 4.62% | 15,211 |
| Apr 7, 2026 | 5,597.50 | 5,625.00 | 5,412.50 | 5,412.50 | 5,412.50 | -3.18% | 10,521 |
| Apr 6, 2026 | 5,515.00 | 5,637.50 | 5,515.00 | 5,590.00 | 5,590.00 | 1.36% | 8,557 |
| Apr 3, 2026 | 5,522.50 | 5,562.50 | 5,497.50 | 5,515.00 | 5,515.00 | -0.09% | 8,088 |
| Apr 2, 2026 | 5,542.50 | 5,542.50 | 5,455.00 | 5,520.00 | 5,520.00 | -0.41% | 9,672 |
| Apr 1, 2026 | 5,490.00 | 5,567.50 | 5,485.00 | 5,542.50 | 5,542.50 | 2.12% | 12,911 |
| Mar 31, 2026 | 5,550.00 | 5,577.50 | 5,410.00 | 5,427.50 | 5,427.50 | -1.63% | 15,574 |
| Mar 30, 2026 | 5,620.00 | 5,635.00 | 5,500.00 | 5,517.50 | 5,517.50 | -1.82% | 12,498 |
| Mar 27, 2026 | 5,690.00 | 5,757.50 | 5,592.50 | 5,620.00 | 5,620.00 | -0.71% | 11,292 |
| Mar 26, 2026 | 5,715.00 | 5,940.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.96% | 18,853 |
| Mar 25, 2026 | 5,725.00 | 5,760.00 | 5,657.50 | 5,715.00 | 5,715.00 | 0.40% | 12,117 |
| Mar 24, 2026 | 5,795.00 | 5,810.00 | 5,630.00 | 5,692.50 | 5,692.50 | -2.27% | 12,743 |
| Mar 23, 2026 | 5,865.00 | 5,865.00 | 5,572.50 | 5,825.00 | 5,825.00 | -1.60% | 18,240 |
| Mar 19, 2026 | 5,892.50 | 5,947.50 | 5,810.00 | 5,920.00 | 5,920.00 | 0.47% | 3,688 |
| Mar 18, 2026 | 5,887.50 | 5,935.00 | 5,787.50 | 5,892.50 | 5,892.50 | 0.08% | 10,320 |
| Mar 17, 2026 | 5,757.50 | 5,985.00 | 5,755.00 | 5,887.50 | 5,887.50 | 2.39% | 9,496 |
| Mar 16, 2026 | 5,742.50 | 5,815.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.17% | 11,658 |
| Mar 13, 2026 | 5,867.50 | 5,867.50 | 5,700.00 | 5,740.00 | 5,740.00 | -2.21% | 11,104 |
| Mar 12, 2026 | 5,912.50 | 5,955.00 | 5,852.50 | 5,870.00 | 5,870.00 | -0.72% | 11,965 |