Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey · Delayed Price · Currency is TRY 2.800
-0.040 (-1.41%)
At close: Aug 3, 2026
IST:EGSER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -1.41% | 1,868,687 |
| Jul 31, 2026 | 2.80 | 2.84 | 2.75 | 2.84 | 2.84 | 2.16% | 3,465,159 |
| Jul 30, 2026 | 2.85 | 3.01 | 2.71 | 2.78 | 2.78 | -1.77% | 6,238,858 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -4.07% | 1,837,350 |
| Jul 28, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | -1.34% | 1,847,834 |
| Jul 27, 2026 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 1,204,180 |
| Jul 24, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 2,438,198 |
| Jul 23, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | - | 1,586,221 |
| Jul 22, 2026 | 3.04 | 3.13 | 3.01 | 3.04 | 3.04 | 0.33% | 4,290,923 |
| Jul 21, 2026 | 2.91 | 3.15 | 2.89 | 3.03 | 3.03 | 4.48% | 8,698,680 |
| Jul 20, 2026 | 2.95 | 2.98 | 2.90 | 2.90 | 2.90 | -1.69% | 1,886,057 |
| Jul 17, 2026 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -1.34% | 1,288,816 |
| Jul 16, 2026 | 2.94 | 3.03 | 2.94 | 2.99 | 2.99 | 2.05% | 2,282,800 |
| Jul 14, 2026 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -0.68% | 1,176,735 |
| Jul 13, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | 1,285,592 |
| Jul 10, 2026 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 1,655,685 |
| Jul 9, 2026 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 1,387,783 |
| Jul 8, 2026 | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 1,817,941 |
| Jul 7, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -2.88% | 4,558,039 |
| Jul 6, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 2,976,189 |
| Jul 3, 2026 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -0.93% | 2,674,460 |
| Jul 2, 2026 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -1.52% | 3,654,453 |
| Jul 1, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 2,661,804 |
| Jun 30, 2026 | 3.31 | 3.35 | 3.25 | 3.25 | 3.25 | -1.52% | 3,408,298 |
| Jun 29, 2026 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 3,055,640 |
| Jun 26, 2026 | 3.36 | 3.40 | 3.25 | 3.40 | 3.40 | 2.10% | 3,985,306 |
| Jun 25, 2026 | 3.32 | 3.38 | 3.24 | 3.33 | 3.33 | 0.30% | 3,389,251 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.27 | 3.32 | 3.32 | -4.87% | 10,333,434 |
| Jun 23, 2026 | 3.48 | 3.63 | 3.42 | 3.49 | 3.49 | 1.16% | 8,378,814 |
| Jun 22, 2026 | 3.38 | 3.51 | 3.26 | 3.45 | 3.45 | 3.29% | 11,622,691 |
| Jun 19, 2026 | 3.21 | 3.34 | 3.18 | 3.34 | 3.34 | 4.05% | 8,355,389 |
| Jun 18, 2026 | 3.24 | 3.24 | 3.16 | 3.21 | 3.21 | 0.31% | 2,303,960 |
| Jun 17, 2026 | 3.19 | 3.24 | 3.14 | 3.20 | 3.20 | 1.27% | 4,146,005 |
| Jun 16, 2026 | 3.21 | 3.23 | 3.12 | 3.16 | 3.16 | -1.56% | 4,829,276 |
| Jun 15, 2026 | 3.23 | 3.27 | 3.20 | 3.21 | 3.21 | -0.31% | 4,420,073 |
| Jun 12, 2026 | 3.14 | 3.27 | 3.07 | 3.22 | 3.22 | 3.87% | 4,284,347 |
| Jun 11, 2026 | 3.13 | 3.20 | 3.09 | 3.10 | 3.10 | -0.32% | 3,904,726 |
| Jun 10, 2026 | 3.22 | 3.22 | 3.11 | 3.11 | 3.11 | -3.42% | 3,202,920 |
| Jun 9, 2026 | 3.42 | 3.42 | 3.18 | 3.22 | 3.22 | -5.29% | 5,241,523 |
| Jun 8, 2026 | 3.43 | 3.43 | 3.32 | 3.40 | 3.40 | -1.45% | 4,168,771 |
| Jun 5, 2026 | 3.44 | 3.48 | 3.36 | 3.45 | 3.45 | 0.29% | 4,028,498 |
| Jun 4, 2026 | 3.45 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 4,506,150 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.40 | 3.42 | 3.42 | -5.00% | 6,461,652 |
| Jun 2, 2026 | 3.64 | 3.65 | 3.57 | 3.60 | 3.60 | - | 5,784,540 |
| Jun 1, 2026 | 3.63 | 3.70 | 3.58 | 3.60 | 3.60 | -0.83% | 5,998,102 |
| 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 |