Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.570
-0.060 (-1.65%)
At close: Sep 3, 2025
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.58 | 3.66 | 3.51 | 3.57 | - | -1.65% | 11,780,889 |
| Sep 2, 2025 | 3.76 | 3.77 | 3.51 | 3.63 | - | -2.94% | 8,217,299 |
| Sep 1, 2025 | 3.62 | 3.74 | 3.60 | 3.74 | - | 3.31% | 6,083,182 |
| Aug 29, 2025 | 3.68 | 3.69 | 3.57 | 3.62 | - | -1.36% | 6,950,330 |
| Aug 28, 2025 | 3.58 | 3.69 | 3.57 | 3.67 | - | 3.09% | 9,419,299 |
| Aug 27, 2025 | 3.72 | 3.80 | 3.54 | 3.56 | - | -4.30% | 24,618,404 |
| Aug 26, 2025 | 3.87 | 3.93 | 3.69 | 3.72 | - | -3.38% | 13,459,944 |
| Aug 25, 2025 | 3.88 | 4.08 | 3.83 | 3.85 | - | 1.32% | 43,151,000 |
| Aug 22, 2025 | 3.63 | 3.80 | 3.60 | 3.80 | - | 4.68% | 11,913,857 |
| Aug 21, 2025 | 3.58 | 3.63 | 3.57 | 3.63 | - | 1.40% | 7,475,905 |
| Aug 20, 2025 | 3.51 | 3.60 | 3.48 | 3.58 | - | 1.99% | 4,996,768 |
| Aug 19, 2025 | 3.55 | 3.57 | 3.50 | 3.51 | - | -0.85% | 5,016,264 |
| Aug 18, 2025 | 3.53 | 3.70 | 3.52 | 3.54 | - | 0.85% | 9,604,552 |
| Aug 15, 2025 | 3.50 | 3.52 | 3.42 | 3.51 | - | 0.29% | 5,440,570 |
| Aug 14, 2025 | 3.55 | 3.59 | 3.48 | 3.50 | - | -1.69% | 3,523,467 |
| Aug 13, 2025 | 3.52 | 3.64 | 3.47 | 3.56 | - | 1.14% | 8,777,074 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.47 | 3.52 | - | -0.85% | 4,460,595 |
| Aug 11, 2025 | 3.41 | 3.56 | 3.40 | 3.55 | - | 2.01% | 6,970,490 |
| Aug 8, 2025 | 3.59 | 3.63 | 3.42 | 3.48 | - | -3.33% | 17,631,399 |
| Aug 7, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | - | -1.10% | 6,786,203 |
| Aug 6, 2025 | 3.72 | 3.79 | 3.63 | 3.64 | - | -1.09% | 11,544,327 |
| Aug 5, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | - | 2.79% | 11,631,584 |
| Aug 4, 2025 | 3.63 | 3.64 | 3.56 | 3.58 | - | -1.10% | 5,617,439 |
| Aug 1, 2025 | 3.66 | 3.67 | 3.59 | 3.62 | - | -0.28% | 6,838,449 |
| Jul 31, 2025 | 3.52 | 3.70 | 3.49 | 3.63 | - | 2.83% | 10,299,336 |
| Jul 30, 2025 | 3.51 | 3.63 | 3.49 | 3.53 | - | 0.86% | 9,221,214 |
| Jul 29, 2025 | 3.53 | 3.56 | 3.49 | 3.50 | - | -0.57% | 3,210,688 |
| Jul 28, 2025 | 3.57 | 3.58 | 3.52 | 3.52 | - | 0.28% | 4,432,512 |
| Jul 25, 2025 | 3.58 | 3.59 | 3.47 | 3.51 | - | -1.68% | 4,825,201 |
| Jul 24, 2025 | 3.62 | 3.63 | 3.54 | 3.57 | - | - | 4,793,338 |
| Jul 23, 2025 | 3.57 | 3.64 | 3.53 | 3.57 | - | - | 7,644,136 |
| Jul 22, 2025 | 3.41 | 3.63 | 3.41 | 3.57 | - | 4.69% | 18,512,108 |
| Jul 21, 2025 | 3.29 | 3.47 | 3.28 | 3.41 | - | 4.92% | 14,400,462 |
| Jul 18, 2025 | 3.16 | 3.28 | 3.14 | 3.25 | - | 2.85% | 12,486,818 |
| Jul 17, 2025 | 3.16 | 3.19 | 3.11 | 3.16 | - | 1.61% | 4,975,646 |
| Jul 16, 2025 | 3.13 | 3.23 | 3.05 | 3.11 | - | -0.32% | 5,991,091 |
| Jul 14, 2025 | 3.13 | 3.18 | 3.12 | 3.12 | - | -0.32% | 2,691,207 |
| Jul 11, 2025 | 3.12 | 3.16 | 3.09 | 3.13 | - | 0.64% | 1,811,773 |
| Jul 10, 2025 | 3.08 | 3.13 | 3.07 | 3.11 | - | 1.63% | 1,908,187 |
| Jul 9, 2025 | 3.05 | 3.08 | 3.04 | 3.06 | - | 0.66% | 1,106,763 |
| Jul 8, 2025 | 3.08 | 3.13 | 3.03 | 3.04 | - | -0.33% | 2,375,271 |
| Jul 7, 2025 | 3.09 | 3.11 | 3.04 | 3.05 | - | -1.93% | 1,854,400 |
| Jul 4, 2025 | 3.11 | 3.12 | 3.07 | 3.11 | - | 0.32% | 1,637,245 |
| Jul 3, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | - | 0.98% | 2,858,083 |
| Jul 2, 2025 | 3.10 | 3.14 | 3.07 | 3.07 | - | -0.97% | 2,331,313 |
| Jul 1, 2025 | 3.04 | 3.11 | 3.02 | 3.10 | - | 2.31% | 2,306,173 |
| Jun 30, 2025 | 2.97 | 3.06 | 2.95 | 3.03 | - | 2.02% | 2,411,884 |
| Jun 27, 2025 | 2.97 | 2.99 | 2.93 | 2.97 | - | - | 1,088,137 |
| Jun 26, 2025 | 3.02 | 3.04 | 2.95 | 2.97 | - | -1.66% | 1,490,979 |
| Jun 25, 2025 | 2.98 | 3.02 | 2.95 | 3.02 | - | 1.68% | 2,211,923 |