Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey · Delayed Price · Currency is TRY 27.00
-0.68 (-2.46%)
At close: Nov 7, 2025
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.68 | 27.84 | 26.96 | 27.00 | 27.00 | -2.46% | 618,487 |
| Nov 6, 2025 | 28.20 | 28.20 | 27.04 | 27.68 | 27.68 | -1.00% | 990,180 |
| Nov 5, 2025 | 28.44 | 28.44 | 27.86 | 27.96 | 27.96 | -0.29% | 559,614 |
| Nov 4, 2025 | 28.54 | 28.72 | 27.84 | 28.04 | 28.04 | -1.75% | 788,784 |
| Nov 3, 2025 | 28.18 | 28.84 | 28.18 | 28.54 | 28.54 | 1.42% | 1,104,728 |
| Oct 31, 2025 | 28.78 | 28.78 | 27.58 | 28.14 | 28.14 | 0.43% | 1,465,450 |
| Oct 30, 2025 | 28.64 | 29.98 | 27.90 | 28.02 | 28.02 | -2.16% | 3,034,270 |
| Oct 28, 2025 | 28.00 | 29.92 | 27.94 | 28.64 | 28.64 | 2.87% | 3,261,266 |
| Oct 27, 2025 | 25.32 | 27.84 | 25.32 | 27.84 | 27.84 | 9.95% | 2,912,544 |
| Oct 24, 2025 | 24.52 | 25.62 | 24.52 | 25.32 | 25.32 | 3.26% | 1,165,797 |
| Oct 23, 2025 | 24.94 | 25.06 | 24.04 | 24.52 | 24.52 | -2.08% | 453,216 |
| Oct 22, 2025 | 24.36 | 25.08 | 24.32 | 25.04 | 25.04 | 2.96% | 698,710 |
| Oct 21, 2025 | 23.70 | 24.80 | 23.60 | 24.32 | 24.32 | 2.62% | 940,810 |
| Oct 20, 2025 | 23.56 | 24.18 | 23.08 | 23.70 | 23.70 | 0.85% | 1,040,363 |
| Oct 17, 2025 | 24.28 | 24.28 | 23.40 | 23.50 | 23.50 | -3.21% | 1,418,069 |
| Oct 16, 2025 | 24.84 | 25.54 | 24.08 | 24.28 | 24.28 | -1.94% | 1,114,287 |
| Oct 15, 2025 | 24.18 | 25.16 | 24.04 | 24.76 | 24.76 | 2.40% | 1,179,520 |
| Oct 14, 2025 | 25.04 | 25.50 | 24.16 | 24.18 | 24.18 | -2.97% | 775,695 |
| Oct 13, 2025 | 24.96 | 25.72 | 24.66 | 24.92 | 24.92 | -0.24% | 1,110,983 |
| Oct 10, 2025 | 25.50 | 25.74 | 24.96 | 24.98 | 24.98 | -2.12% | 609,118 |
| Oct 9, 2025 | 24.82 | 26.34 | 24.72 | 25.52 | 25.52 | 2.82% | 1,651,257 |
| Oct 8, 2025 | 25.64 | 26.02 | 24.62 | 24.82 | 24.82 | -3.20% | 1,163,625 |
| Oct 7, 2025 | 25.76 | 26.30 | 25.34 | 25.64 | 25.64 | -0.39% | 848,261 |
| Oct 6, 2025 | 25.70 | 26.12 | 25.12 | 25.74 | 25.74 | 0.16% | 1,244,058 |
| Oct 3, 2025 | 26.00 | 26.18 | 25.30 | 25.70 | 25.70 | -1.15% | 1,186,268 |
| Oct 2, 2025 | 26.12 | 26.42 | 25.66 | 26.00 | 26.00 | -0.46% | 1,191,086 |
| Oct 1, 2025 | 26.64 | 27.20 | 25.98 | 26.12 | 26.12 | -1.88% | 3,526,846 |
| Sep 30, 2025 | 25.44 | 27.38 | 24.78 | 26.62 | 26.62 | 6.65% | 6,953,564 |
| Sep 29, 2025 | 27.70 | 27.70 | 24.94 | 24.96 | 24.96 | -9.89% | 8,584,475 |
| Sep 26, 2025 | 28.58 | 28.64 | 27.56 | 27.70 | 27.70 | -3.01% | 1,677,613 |
| Sep 25, 2025 | 29.04 | 29.12 | 28.56 | 28.56 | 28.56 | -1.65% | 497,062 |
| Sep 24, 2025 | 28.72 | 29.24 | 28.12 | 29.04 | 29.04 | 1.11% | 1,727,382 |
| Sep 23, 2025 | 29.00 | 29.40 | 28.54 | 28.72 | 28.72 | -1.85% | 1,141,598 |
| Sep 22, 2025 | 29.00 | 29.36 | 28.78 | 29.26 | 29.26 | 1.67% | 1,378,590 |
| Sep 19, 2025 | 28.74 | 29.08 | 28.54 | 28.78 | 28.78 | -0.14% | 1,010,709 |
| Sep 18, 2025 | 29.00 | 29.58 | 28.80 | 28.82 | 28.82 | -0.62% | 2,153,038 |
| Sep 17, 2025 | 29.10 | 29.30 | 28.86 | 29.00 | 29.00 | -0.34% | 1,065,092 |
| Sep 16, 2025 | 29.36 | 29.78 | 28.80 | 29.10 | 29.10 | -0.89% | 2,119,101 |
| Sep 15, 2025 | 28.22 | 29.90 | 27.98 | 29.36 | 29.36 | 4.11% | 2,605,038 |
| Sep 12, 2025 | 27.86 | 28.50 | 26.48 | 28.20 | 28.20 | 1.22% | 1,799,498 |
| Sep 11, 2025 | 28.42 | 28.78 | 27.70 | 27.86 | 27.86 | -1.97% | 1,482,222 |
| Sep 10, 2025 | 28.30 | 28.58 | 27.80 | 28.42 | 28.42 | 0.71% | 1,359,326 |
| Sep 9, 2025 | 28.34 | 28.80 | 28.18 | 28.22 | 28.22 | 0.07% | 1,021,258 |
| Sep 8, 2025 | 28.18 | 28.46 | 27.80 | 28.20 | 28.20 | -0.42% | 1,043,012 |
| Sep 5, 2025 | 28.46 | 28.96 | 28.32 | 28.32 | 28.32 | - | 1,355,846 |
| Sep 4, 2025 | 28.26 | 28.78 | 27.98 | 28.32 | 28.32 | 0.14% | 1,096,459 |
| Sep 3, 2025 | 28.48 | 28.70 | 27.68 | 28.28 | 28.28 | -0.70% | 2,784,400 |
| Sep 2, 2025 | 28.80 | 30.00 | 27.86 | 28.48 | 28.48 | -1.11% | 2,799,954 |
| Sep 1, 2025 | 28.00 | 29.22 | 27.34 | 28.80 | 28.80 | 2.86% | 2,202,697 |
| Aug 29, 2025 | 28.16 | 28.70 | 27.20 | 28.00 | 28.00 | -0.43% | 2,445,717 |