Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 2.920
-0.150 (-4.89%)
Last updated: Mar 2, 2026, 2:13 PM GMT+3
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.37% | 2,413,182 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.35% | 4,056,558 |
| Jan 13, 2026 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -0.34% | 3,800,734 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 2,903,925 |
| Jan 9, 2026 | 2.97 | 3.00 | 2.94 | 2.97 | 2.97 | - | 2,529,886 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 2,985,128 |
| Jan 7, 2026 | 3.04 | 3.06 | 2.99 | 3.00 | 3.00 | -0.99% | 3,515,251 |
| Jan 6, 2026 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 4,921,360 |
| Jan 5, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 3,342,649 |
| Jan 2, 2026 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | 2.01% | 2,982,419 |
| Dec 31, 2025 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 2,756,171 |
| Dec 30, 2025 | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | -1.32% | 5,250,082 |
| Dec 29, 2025 | 3.16 | 3.17 | 3.01 | 3.02 | 3.02 | -4.43% | 6,267,972 |
| Dec 26, 2025 | 3.23 | 3.32 | 3.15 | 3.16 | 3.16 | -2.17% | 4,543,908 |
| Dec 25, 2025 | 3.23 | 3.34 | 3.14 | 3.23 | 3.23 | 2.87% | 6,705,686 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 2,281,358 |
| Dec 23, 2025 | 3.19 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 1,815,302 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 7,501,682 |
| Dec 19, 2025 | 3.07 | 3.19 | 3.04 | 3.16 | 3.16 | 2.93% | 4,119,727 |