Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey · Delayed Price · Currency is TRY 26.52
+1.32 (5.24%)
At close: Feb 9, 2026
IST:EGPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.34 | 26.52 | 25.34 | 26.52 | 26.52 | 5.24% | 1,456,138 |
| Feb 6, 2026 | 25.20 | 25.30 | 24.80 | 25.20 | 25.20 | - | 683,674 |
| Feb 5, 2026 | 25.62 | 25.90 | 25.18 | 25.20 | 25.20 | -1.56% | 877,980 |
| Feb 4, 2026 | 25.72 | 26.14 | 25.60 | 25.60 | 25.60 | -0.31% | 1,181,925 |
| Feb 3, 2026 | 25.78 | 26.06 | 25.58 | 25.68 | 25.68 | 1.02% | 1,060,547 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.22 | 25.42 | 25.42 | -1.85% | 1,027,115 |
| Jan 30, 2026 | 26.40 | 26.68 | 25.88 | 25.90 | 25.90 | -1.67% | 1,410,271 |
| Jan 29, 2026 | 26.10 | 26.54 | 26.06 | 26.34 | 26.34 | 0.92% | 1,105,058 |
| Jan 28, 2026 | 26.02 | 26.54 | 25.92 | 26.10 | 26.10 | 0.77% | 1,042,538 |
| Jan 27, 2026 | 26.54 | 26.56 | 25.84 | 25.90 | 25.90 | -2.41% | 1,348,063 |
| Jan 26, 2026 | 26.96 | 26.96 | 26.20 | 26.54 | 26.54 | - | 1,252,110 |
| Jan 23, 2026 | 27.20 | 27.40 | 26.02 | 26.54 | 26.54 | -1.78% | 1,804,227 |
| Jan 22, 2026 | 26.44 | 27.34 | 26.44 | 27.02 | 27.02 | 2.19% | 1,135,681 |
| Jan 21, 2026 | 27.32 | 27.32 | 26.00 | 26.44 | 26.44 | -1.20% | 1,077,383 |
| Jan 20, 2026 | 27.74 | 28.34 | 26.58 | 26.76 | 26.76 | -3.18% | 1,689,924 |
| Jan 19, 2026 | 27.22 | 28.42 | 27.00 | 27.64 | 27.64 | 1.54% | 2,784,211 |
| Jan 16, 2026 | 26.48 | 27.26 | 26.06 | 27.22 | 27.22 | 3.03% | 1,516,082 |
| Jan 15, 2026 | 25.40 | 26.82 | 25.32 | 26.42 | 26.42 | 4.18% | 1,508,550 |
| Jan 14, 2026 | 27.46 | 27.52 | 24.92 | 25.36 | 25.36 | -6.97% | 1,534,563 |
| Jan 13, 2026 | 26.78 | 27.60 | 26.12 | 27.26 | 27.26 | 2.64% | 1,770,174 |
| Jan 12, 2026 | 26.00 | 27.04 | 25.82 | 26.56 | 26.56 | 2.15% | 1,391,295 |
| Jan 9, 2026 | 25.50 | 26.26 | 25.50 | 26.00 | 26.00 | 2.04% | 1,195,606 |
| Jan 8, 2026 | 25.86 | 26.00 | 24.90 | 25.48 | 25.48 | -1.47% | 1,163,026 |
| Jan 7, 2026 | 26.20 | 26.36 | 25.74 | 25.86 | 25.86 | -1.15% | 1,027,419 |
| Jan 6, 2026 | 25.18 | 26.88 | 25.18 | 26.16 | 26.16 | 3.89% | 2,609,059 |
| Jan 5, 2026 | 25.00 | 25.58 | 25.00 | 25.18 | 25.18 | 0.88% | 718,569 |
| Jan 2, 2026 | 24.44 | 25.28 | 24.24 | 24.96 | 24.96 | 3.06% | 978,887 |
| Dec 31, 2025 | 24.04 | 24.32 | 24.00 | 24.22 | 24.22 | 0.75% | 376,353 |
| Dec 30, 2025 | 24.26 | 24.62 | 23.12 | 24.04 | 24.04 | -0.66% | 723,263 |
| Dec 29, 2025 | 24.04 | 24.48 | 23.84 | 24.20 | 24.20 | 0.58% | 770,014 |
| Dec 26, 2025 | 23.98 | 24.20 | 23.70 | 24.06 | 24.06 | 0.33% | 740,432 |
| Dec 25, 2025 | 23.94 | 24.70 | 23.94 | 23.98 | 23.98 | 0.17% | 531,527 |
| Dec 24, 2025 | 23.86 | 24.14 | 23.70 | 23.94 | 23.94 | - | 451,760 |
| Dec 23, 2025 | 24.36 | 24.58 | 23.92 | 23.94 | 23.94 | -1.72% | 673,859 |
| Dec 22, 2025 | 24.82 | 24.92 | 24.26 | 24.36 | 24.36 | -1.85% | 867,880 |
| Dec 19, 2025 | 24.90 | 24.90 | 24.30 | 24.82 | 24.82 | -0.08% | 630,836 |
| Dec 18, 2025 | 24.92 | 25.14 | 24.74 | 24.84 | 24.84 | -0.32% | 660,787 |
| Dec 17, 2025 | 24.82 | 25.16 | 24.74 | 24.92 | 24.92 | 0.40% | 789,648 |
| Dec 16, 2025 | 25.78 | 25.78 | 24.78 | 24.82 | 24.82 | -3.20% | 650,758 |
| Dec 15, 2025 | 25.62 | 25.82 | 25.34 | 25.64 | 25.64 | 0.63% | 905,690 |
| Dec 12, 2025 | 25.78 | 25.80 | 24.50 | 25.48 | 25.48 | 0.08% | 994,143 |
| Dec 11, 2025 | 25.02 | 25.48 | 24.94 | 25.46 | 25.46 | 1.76% | 536,229 |
| Dec 10, 2025 | 25.30 | 25.80 | 25.00 | 25.02 | 25.02 | -1.11% | 563,571 |
| Dec 9, 2025 | 25.46 | 25.62 | 24.20 | 25.30 | 25.30 | 1.12% | 757,718 |
| Dec 8, 2025 | 25.68 | 25.82 | 25.02 | 25.02 | 25.02 | -0.40% | 862,719 |
| Dec 5, 2025 | 24.20 | 25.14 | 24.00 | 25.12 | 25.12 | 3.80% | 920,619 |
| Dec 4, 2025 | 24.18 | 24.30 | 24.08 | 24.20 | 24.20 | - | 416,652 |
| Dec 3, 2025 | 24.42 | 24.56 | 24.18 | 24.20 | 24.20 | -1.22% | 588,196 |
| Dec 2, 2025 | 24.36 | 24.74 | 24.20 | 24.50 | 24.50 | 0.57% | 787,198 |
| Dec 1, 2025 | 24.28 | 24.60 | 24.02 | 24.36 | 24.36 | 0.25% | 626,352 |