Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey · Delayed Price · Currency is TRY 24.82
-0.82 (-3.20%)
At close: Oct 8, 2025
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 28.22 | 28.78 | 28.06 | 28.12 | 28.12 | 0.07% | 2,958,897 |
| Aug 27, 2025 | 28.10 | 28.48 | 27.58 | 28.10 | 28.10 | 0.43% | 1,268,368 |
| Aug 26, 2025 | 28.26 | 28.30 | 27.76 | 27.98 | 27.98 | -0.85% | 1,475,891 |
| Aug 25, 2025 | 28.58 | 29.36 | 28.08 | 28.22 | 28.22 | 0.07% | 2,645,284 |
| Aug 22, 2025 | 26.90 | 28.20 | 26.68 | 28.20 | 28.20 | 4.83% | 2,408,654 |
| Aug 21, 2025 | 27.02 | 27.96 | 26.82 | 26.90 | 26.90 | 0.45% | 2,316,056 |
| Aug 20, 2025 | 27.18 | 28.04 | 26.78 | 26.78 | 26.78 | -1.69% | 2,636,925 |
| Aug 19, 2025 | 24.86 | 27.24 | 24.62 | 27.24 | 27.24 | 9.93% | 4,390,681 |
| Aug 18, 2025 | 25.28 | 25.48 | 24.64 | 24.78 | 24.78 | -2.06% | 1,881,603 |
| Aug 15, 2025 | 25.20 | 25.82 | 24.72 | 25.30 | 25.30 | 0.64% | 1,570,656 |
| Aug 14, 2025 | 25.36 | 25.88 | 25.04 | 25.14 | 25.14 | -0.16% | 1,164,086 |
| Aug 13, 2025 | 25.62 | 25.74 | 24.52 | 25.18 | 25.18 | -0.79% | 2,837,423 |
| Aug 12, 2025 | 26.36 | 26.50 | 25.30 | 25.38 | 25.38 | -3.20% | 1,764,688 |
| Aug 11, 2025 | 26.44 | 26.44 | 25.14 | 26.22 | 26.22 | 2.90% | 2,767,114 |
| Aug 8, 2025 | 25.62 | 25.76 | 25.14 | 25.48 | 25.48 | -0.08% | 1,225,897 |
| Aug 7, 2025 | 25.36 | 25.50 | 24.88 | 25.50 | 25.50 | 0.87% | 1,338,961 |
| Aug 6, 2025 | 25.00 | 25.62 | 24.82 | 25.28 | 25.28 | 1.12% | 1,772,822 |
| Aug 5, 2025 | 25.30 | 26.50 | 25.00 | 25.00 | 25.00 | -1.19% | 2,334,945 |
| Aug 4, 2025 | 24.00 | 25.82 | 23.38 | 25.30 | 25.30 | 5.15% | 3,482,857 |
| Aug 1, 2025 | 24.78 | 24.78 | 23.58 | 24.06 | 24.06 | -2.12% | 1,641,527 |
| Jul 31, 2025 | 23.60 | 24.70 | 23.60 | 24.58 | 24.58 | 4.60% | 1,722,374 |
| Jul 30, 2025 | 23.88 | 23.92 | 23.22 | 23.50 | 23.50 | 0.34% | 1,476,875 |