Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 3.630
-0.010 (-0.27%)
At close: May 26, 2026
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.64 | 3.69 | 3.51 | 3.63 | 3.63 | -0.27% | 2,496,179 |
| May 25, 2026 | 3.45 | 3.69 | 3.43 | 3.64 | 3.64 | 6.12% | 7,165,762 |
| May 22, 2026 | 3.24 | 3.48 | 3.18 | 3.43 | 3.43 | 0.88% | 9,747,074 |
| May 21, 2026 | 3.80 | 3.84 | 3.40 | 3.40 | 3.40 | -9.81% | 7,651,405 |
| May 20, 2026 | 3.70 | 3.89 | 3.59 | 3.77 | 3.77 | 1.89% | 14,005,260 |
| May 18, 2026 | 3.47 | 3.82 | 3.45 | 3.70 | 3.70 | 6.02% | 21,716,200 |
| May 15, 2026 | 3.46 | 3.54 | 3.34 | 3.49 | 3.49 | 1.16% | 6,159,216 |
| May 14, 2026 | 3.50 | 3.58 | 3.39 | 3.45 | 3.45 | -1.15% | 9,733,081 |
| May 13, 2026 | 3.73 | 3.77 | 3.45 | 3.49 | 3.49 | -6.43% | 9,313,932 |
| May 12, 2026 | 3.72 | 3.80 | 3.60 | 3.73 | 3.73 | 2.47% | 14,834,480 |
| May 11, 2026 | 3.37 | 3.64 | 3.29 | 3.64 | 3.64 | 9.31% | 11,791,650 |
| May 8, 2026 | 3.26 | 3.38 | 3.21 | 3.33 | 3.33 | 2.15% | 6,198,473 |
| May 7, 2026 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 2.52% | 4,003,834 |
| May 6, 2026 | 3.15 | 3.25 | 3.14 | 3.18 | 3.18 | 0.63% | 6,844,499 |
| May 5, 2026 | 3.06 | 3.19 | 3.02 | 3.16 | 3.16 | 4.64% | 10,130,930 |
| May 4, 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 3.02 | -0.98% | 6,652,629 |
| Apr 30, 2026 | 2.99 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 4,436,223 |
| Apr 29, 2026 | 3.02 | 3.03 | 2.95 | 3.00 | 3.00 | - | 4,047,345 |
| Apr 28, 2026 | 3.07 | 3.08 | 2.97 | 3.00 | 3.00 | -2.28% | 2,285,822 |
| Apr 27, 2026 | 3.09 | 3.12 | 3.05 | 3.07 | 3.07 | -0.97% | 5,425,053 |
| Apr 24, 2026 | 3.03 | 3.10 | 2.95 | 3.10 | 3.10 | 1.97% | 6,552,866 |
| Apr 22, 2026 | 2.96 | 3.05 | 2.94 | 3.04 | 3.04 | 2.70% | 5,356,298 |
| Apr 21, 2026 | 2.97 | 3.03 | 2.95 | 2.96 | 2.96 | -0.34% | 3,856,237 |
| Apr 20, 2026 | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | - | 2,972,153 |
| Apr 17, 2026 | 2.91 | 2.97 | 2.90 | 2.97 | 2.97 | 2.06% | 3,650,726 |
| Apr 16, 2026 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | -0.34% | 4,771,196 |
| Apr 15, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 1.39% | 3,137,842 |
| Apr 14, 2026 | 2.87 | 2.94 | 2.85 | 2.88 | 2.88 | 0.70% | 2,719,980 |
| Apr 13, 2026 | 2.87 | 2.87 | 2.81 | 2.86 | 2.86 | -0.35% | 3,239,292 |
| Apr 10, 2026 | 2.80 | 2.89 | 2.80 | 2.87 | 2.87 | 2.87% | 4,136,830 |
| Apr 9, 2026 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 2,629,884 |
| Apr 8, 2026 | 2.79 | 2.84 | 2.78 | 2.80 | 2.80 | 2.19% | 5,576,945 |
| Apr 7, 2026 | 2.82 | 2.83 | 2.72 | 2.74 | 2.74 | -2.49% | 3,423,548 |
| Apr 6, 2026 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 1.44% | 2,904,989 |
| Apr 3, 2026 | 2.75 | 2.80 | 2.74 | 2.77 | 2.77 | 1.09% | 2,963,660 |
| Apr 2, 2026 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | -0.72% | 1,923,365 |
| Apr 1, 2026 | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | 2.60% | 3,668,395 |
| Mar 31, 2026 | 2.71 | 2.75 | 2.68 | 2.69 | 2.69 | - | 4,004,342 |
| Mar 30, 2026 | 2.74 | 2.75 | 2.67 | 2.69 | 2.69 | -1.82% | 4,698,992 |
| 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 |