Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.280
+0.090 (2.82%)
At close: Feb 9, 2026
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 2,234,531 |
| Dec 17, 2025 | 3.11 | 3.21 | 3.06 | 3.06 | 3.06 | -1.92% | 5,130,598 |
| Dec 16, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -0.95% | 2,877,502 |
| Dec 15, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 3,585,188 |
| Dec 12, 2025 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.30% | 3,352,403 |
| Dec 11, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 1,963,576 |
| Dec 10, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -1.94% | 2,201,445 |
| Dec 9, 2025 | 3.05 | 3.14 | 3.01 | 3.10 | 3.10 | 1.97% | 8,557,090 |
| Dec 8, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | 1.33% | 2,883,290 |
| Dec 5, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 4,125,970 |
| Dec 4, 2025 | 3.04 | 3.25 | 3.00 | 3.02 | 3.02 | -0.33% | 15,878,367 |
| Dec 3, 2025 | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | -0.33% | 1,857,673 |
| Dec 2, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 2,177,364 |
| Dec 1, 2025 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 0.99% | 2,225,507 |