Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 2.740
-0.090 (-3.18%)
At close: Mar 27, 2026
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.83 | 2.85 | 2.73 | 2.74 | 2.74 | -3.18% | 3,749,750 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | -2.41% | 2,496,706 |
| Mar 25, 2026 | 2.90 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 2,895,411 |
| Mar 24, 2026 | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -1.71% | 2,093,366 |
| Mar 23, 2026 | 2.92 | 2.93 | 2.83 | 2.93 | 2.93 | 0.34% | 5,012,814 |
| Mar 19, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 1.39% | 1,178,706 |
| Mar 18, 2026 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -1.37% | 2,071,919 |
| Mar 17, 2026 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 1.39% | 1,427,227 |
| Mar 16, 2026 | 2.94 | 2.99 | 2.88 | 2.88 | 2.88 | -1.37% | 2,969,456 |
| Mar 13, 2026 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | 0.69% | 2,948,881 |
| Mar 12, 2026 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | 0.35% | 2,279,495 |
| Mar 11, 2026 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | -0.34% | 2,967,403 |
| Mar 10, 2026 | 2.87 | 2.91 | 2.84 | 2.90 | 2.90 | 3.57% | 2,842,461 |
| Mar 9, 2026 | 2.81 | 2.83 | 2.76 | 2.80 | 2.80 | -1.75% | 3,508,084 |
| Mar 6, 2026 | 2.95 | 2.98 | 2.84 | 2.85 | 2.85 | -3.06% | 5,037,950 |
| Mar 5, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | 3.52% | 5,473,326 |
| Mar 4, 2026 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | 0.35% | 3,677,469 |
| Mar 3, 2026 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | -2.75% | 4,012,874 |
| Mar 2, 2026 | 2.81 | 2.98 | 2.81 | 2.91 | 2.91 | -5.21% | 4,321,232 |
| Feb 27, 2026 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | 0.33% | 3,222,223 |
| Feb 26, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 2,594,473 |
| Feb 25, 2026 | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | -2.24% | 4,957,193 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.64% | 3,649,720 |
| Feb 23, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 0.64% | 5,208,235 |
| Feb 20, 2026 | 3.09 | 3.17 | 3.09 | 3.12 | 3.12 | -0.64% | 7,421,950 |
| Feb 19, 2026 | 3.32 | 3.33 | 3.11 | 3.14 | 3.14 | -5.42% | 5,161,695 |
| Feb 18, 2026 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -2.06% | 7,795,552 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.28 | 3.39 | 3.39 | 0.59% | 6,979,958 |
| Feb 16, 2026 | 3.30 | 3.40 | 3.30 | 3.37 | 3.37 | 2.12% | 8,522,442 |
| Feb 13, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | - | 5,123,633 |
| Feb 12, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 3,969,400 |
| Feb 11, 2026 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | - | 3,830,110 |
| Feb 10, 2026 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 4,726,254 |
| Feb 9, 2026 | 3.18 | 3.30 | 3.18 | 3.28 | 3.28 | 2.82% | 5,917,795 |
| Feb 6, 2026 | 3.23 | 3.24 | 3.14 | 3.19 | 3.19 | -1.24% | 4,264,731 |
| Feb 5, 2026 | 3.14 | 3.26 | 3.14 | 3.23 | 3.23 | 2.87% | 12,955,620 |
| Feb 4, 2026 | 3.14 | 3.19 | 3.13 | 3.14 | 3.14 | 0.32% | 7,696,817 |
| Feb 3, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 5,748,956 |
| Feb 2, 2026 | 3.09 | 3.19 | 3.02 | 3.14 | 3.14 | 1.29% | 9,514,750 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | - | 5,040,685 |
| Jan 29, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | - | 5,651,670 |
| Jan 28, 2026 | 3.07 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 5,825,376 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -2.24% | 5,768,053 |
| Jan 26, 2026 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 1.95% | 7,047,108 |
| Jan 23, 2026 | 3.02 | 3.09 | 2.99 | 3.07 | 3.07 | 1.99% | 6,256,506 |
| Jan 22, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.67% | 4,528,722 |
| Jan 21, 2026 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 3,627,731 |
| Jan 20, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 5,779,737 |
| Jan 19, 2026 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | 0.34% | 4,381,304 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | 0.34% | 3,885,943 |