Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey · Delayed Price · Currency is TRY 25.92
+0.44 (1.73%)
Last updated: Sep 4, 2025, 11:21 AM GMT+3
IST:EGPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.60 | 26.06 | 25.60 | 25.92 | - | 1.73% | 281,744 |
| Sep 3, 2025 | 25.78 | 26.02 | 25.16 | 25.48 | - | -1.16% | 1,446,158 |
| Sep 2, 2025 | 26.76 | 27.22 | 25.44 | 25.78 | - | -3.66% | 3,254,578 |
| Sep 1, 2025 | 24.84 | 27.14 | 24.70 | 26.76 | - | 7.73% | 4,061,660 |
| Aug 29, 2025 | 25.46 | 26.10 | 24.50 | 24.84 | - | -2.44% | 1,721,327 |
| Aug 28, 2025 | 25.46 | 26.16 | 25.34 | 25.46 | - | 0.08% | 1,112,421 |
| Aug 27, 2025 | 26.02 | 26.08 | 25.30 | 25.44 | - | -1.47% | 1,568,718 |
| Aug 26, 2025 | 25.10 | 26.36 | 25.00 | 25.82 | - | 3.03% | 2,253,373 |
| Aug 25, 2025 | 25.00 | 25.48 | 24.90 | 25.06 | - | 0.24% | 1,223,010 |
| Aug 22, 2025 | 25.16 | 25.44 | 24.80 | 25.00 | - | -0.48% | 1,684,802 |
| Aug 21, 2025 | 24.00 | 25.60 | 23.52 | 25.12 | - | 4.67% | 6,049,058 |
| Aug 20, 2025 | 22.00 | 24.14 | 21.62 | 24.00 | - | 8.30% | 4,801,176 |
| Aug 19, 2025 | 22.56 | 22.88 | 22.16 | 22.16 | - | -1.77% | 2,151,730 |
| Aug 18, 2025 | 22.70 | 23.50 | 22.38 | 22.56 | - | -0.70% | 1,702,060 |
| Aug 15, 2025 | 22.22 | 23.46 | 22.22 | 22.72 | - | 2.43% | 1,956,543 |
| Aug 14, 2025 | 21.78 | 22.38 | 21.48 | 22.18 | - | 1.93% | 1,459,679 |
| Aug 13, 2025 | 22.04 | 22.18 | 21.72 | 21.76 | - | -0.91% | 614,595 |
| Aug 12, 2025 | 22.64 | 22.64 | 21.92 | 21.96 | - | -1.61% | 804,536 |
| Aug 11, 2025 | 22.36 | 22.76 | 22.32 | 22.32 | - | -0.89% | 737,004 |
| Aug 8, 2025 | 22.54 | 22.54 | 22.06 | 22.52 | - | - | 1,115,081 |
| Aug 7, 2025 | 22.64 | 23.16 | 22.40 | 22.52 | - | -0.53% | 1,323,940 |
| Aug 6, 2025 | 22.00 | 22.66 | 21.70 | 22.64 | - | 3.66% | 1,909,159 |
| Aug 5, 2025 | 21.38 | 22.38 | 21.20 | 21.84 | - | 2.15% | 3,558,021 |
| Aug 4, 2025 | 21.68 | 21.78 | 21.16 | 21.38 | - | -1.66% | 2,304,109 |
| Aug 1, 2025 | 20.62 | 21.80 | 20.54 | 21.74 | - | 5.43% | 3,836,789 |
| Jul 31, 2025 | 20.60 | 20.70 | 20.46 | 20.62 | - | 0.88% | 826,601 |
| Jul 30, 2025 | 20.30 | 20.56 | 20.08 | 20.44 | - | 0.99% | 754,720 |
| Jul 29, 2025 | 20.66 | 20.80 | 20.08 | 20.24 | - | -1.84% | 1,373,011 |
| Jul 28, 2025 | 20.44 | 20.98 | 20.44 | 20.62 | - | 1.08% | 1,473,253 |
| Jul 25, 2025 | 20.70 | 20.84 | 20.36 | 20.40 | - | -1.26% | 731,740 |
| Jul 24, 2025 | 20.54 | 20.80 | 20.20 | 20.66 | - | 0.58% | 1,146,653 |
| Jul 23, 2025 | 20.72 | 20.82 | 20.42 | 20.54 | - | -0.39% | 1,154,601 |
| Jul 22, 2025 | 20.66 | 20.90 | 20.46 | 20.62 | - | -0.10% | 1,260,957 |
| Jul 21, 2025 | 20.50 | 20.76 | 20.28 | 20.64 | - | 0.78% | 1,160,044 |
| Jul 18, 2025 | 20.14 | 20.56 | 20.00 | 20.48 | - | 2.20% | 1,774,952 |
| Jul 17, 2025 | 19.48 | 20.18 | 19.48 | 20.04 | - | 3.03% | 1,048,515 |
| Jul 16, 2025 | 19.74 | 19.99 | 19.02 | 19.45 | - | -1.47% | 1,595,885 |
| Jul 14, 2025 | 19.65 | 20.00 | 19.55 | 19.74 | - | 0.46% | 721,594 |
| Jul 11, 2025 | 19.66 | 19.78 | 19.37 | 19.65 | - | 0.31% | 865,642 |
| Jul 10, 2025 | 19.39 | 19.63 | 19.38 | 19.59 | - | 1.56% | 788,220 |
| Jul 9, 2025 | 19.10 | 19.38 | 19.02 | 19.29 | - | 1.10% | 550,796 |
| Jul 8, 2025 | 19.58 | 19.75 | 19.06 | 19.08 | - | -2.45% | 933,622 |
| Jul 7, 2025 | 19.55 | 19.86 | 19.31 | 19.56 | - | -1.46% | 889,265 |
| Jul 4, 2025 | 19.47 | 19.86 | 19.21 | 19.85 | - | 2.00% | 1,678,271 |
| Jul 3, 2025 | 19.36 | 19.66 | 19.34 | 19.46 | - | 0.78% | 837,450 |
| Jul 2, 2025 | 19.41 | 19.76 | 18.80 | 19.31 | - | -0.41% | 1,316,985 |
| Jul 1, 2025 | 19.50 | 19.51 | 18.95 | 19.39 | - | 2.05% | 944,276 |
| Jun 30, 2025 | 18.12 | 19.05 | 18.12 | 19.00 | - | 4.86% | 1,333,797 |
| Jun 27, 2025 | 18.26 | 18.36 | 17.85 | 18.12 | - | -0.77% | 638,220 |
| Jun 26, 2025 | 18.71 | 18.71 | 18.24 | 18.26 | - | -0.16% | 586,527 |