Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 79.50
+4.65 (6.21%)
At close: Dec 5, 2025
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.35 | 82.30 | 72.65 | 79.50 | 79.50 | 6.21% | 11,818,570 |
| Dec 4, 2025 | 75.70 | 75.70 | 71.50 | 74.85 | 74.85 | 1.01% | 4,756,908 |
| Dec 3, 2025 | 74.40 | 76.00 | 72.50 | 74.10 | 74.10 | 0.41% | 5,281,950 |
| Dec 2, 2025 | 80.60 | 80.60 | 73.80 | 73.80 | 73.80 | -5.32% | 7,241,177 |
| Dec 1, 2025 | 83.85 | 84.90 | 75.10 | 77.95 | 77.95 | -3.29% | 13,226,060 |
| Nov 28, 2025 | 84.90 | 93.30 | 80.45 | 80.60 | 80.60 | -5.06% | 9,980,092 |
| Nov 27, 2025 | 79.65 | 86.65 | 77.60 | 84.90 | 84.90 | 3.41% | 8,984,050 |
| Nov 26, 2025 | 91.00 | 91.00 | 82.10 | 82.10 | 82.10 | -9.98% | 6,500,223 |
| Nov 25, 2025 | 105.00 | 105.00 | 86.90 | 91.20 | 91.20 | -5.10% | 12,359,690 |
| Nov 24, 2025 | 85.90 | 96.10 | 82.80 | 96.10 | 96.10 | 9.95% | 7,066,102 |
| Nov 21, 2025 | 101.70 | 103.00 | 84.30 | 87.40 | 87.40 | -6.67% | 39,953,920 |
| Nov 20, 2025 | 93.45 | 93.65 | 91.10 | 93.65 | 93.65 | 9.98% | 744,310 |
| Nov 19, 2025 | 78.05 | 85.15 | 75.05 | 85.15 | 85.15 | 9.94% | 2,831,395 |
| Nov 18, 2025 | 70.25 | 77.45 | 70.05 | 77.45 | 77.45 | 9.94% | 1,333,051 |
| Nov 17, 2025 | 69.90 | 70.95 | 69.55 | 70.45 | 70.45 | 2.92% | 195,090 |
| Nov 14, 2025 | 69.15 | 69.90 | 65.70 | 68.45 | 68.45 | -0.80% | 194,707 |
| Nov 13, 2025 | 69.00 | 70.30 | 69.00 | 69.00 | 69.00 | - | 184,899 |
| Nov 12, 2025 | 70.45 | 70.80 | 68.90 | 69.00 | 69.00 | -1.43% | 292,338 |
| Nov 11, 2025 | 74.95 | 74.95 | 69.70 | 70.00 | 70.00 | -5.91% | 570,036 |
| Nov 10, 2025 | 76.90 | 77.45 | 73.10 | 74.40 | 74.40 | -3.38% | 253,458 |
| Nov 7, 2025 | 77.55 | 78.25 | 76.50 | 77.00 | 77.00 | -0.71% | 218,747 |
| Nov 6, 2025 | 77.80 | 78.35 | 77.25 | 77.55 | 77.55 | -0.26% | 169,779 |
| Nov 5, 2025 | 77.40 | 78.35 | 76.50 | 77.75 | 77.75 | 1.37% | 274,629 |
| Nov 4, 2025 | 79.10 | 79.10 | 76.25 | 76.70 | 76.70 | -2.29% | 301,014 |
| Nov 3, 2025 | 78.05 | 79.55 | 77.50 | 78.50 | 78.50 | 1.36% | 283,734 |
| Oct 31, 2025 | 76.50 | 77.85 | 75.35 | 77.45 | 77.45 | 2.51% | 231,205 |
| Oct 30, 2025 | 74.40 | 76.50 | 74.40 | 75.55 | 75.55 | 1.55% | 189,206 |
| Oct 28, 2025 | 74.30 | 75.00 | 73.75 | 74.40 | 74.40 | 0.07% | 73,970 |
| Oct 27, 2025 | 75.90 | 76.45 | 74.35 | 74.35 | 74.35 | -2.87% | 158,909 |
| Oct 24, 2025 | 72.95 | 76.55 | 72.95 | 76.55 | 76.55 | 5.37% | 380,668 |
| Oct 23, 2025 | 73.15 | 73.45 | 72.25 | 72.65 | 72.65 | -0.55% | 163,949 |
| Oct 22, 2025 | 74.20 | 75.00 | 72.95 | 73.05 | 73.05 | -1.22% | 226,997 |
| Oct 21, 2025 | 73.25 | 75.00 | 72.35 | 73.95 | 73.95 | 1.30% | 380,244 |
| Oct 20, 2025 | 72.15 | 73.25 | 70.90 | 73.00 | 73.00 | 1.60% | 248,359 |
| Oct 17, 2025 | 72.50 | 72.85 | 70.60 | 71.85 | 71.85 | -0.90% | 148,851 |
| Oct 16, 2025 | 73.45 | 74.70 | 72.15 | 72.50 | 72.50 | -2.42% | 129,020 |
| Oct 15, 2025 | 72.30 | 74.35 | 72.30 | 74.30 | 74.30 | 2.84% | 171,643 |
| Oct 14, 2025 | 73.80 | 74.55 | 72.05 | 72.25 | 72.25 | -0.82% | 176,943 |
| Oct 13, 2025 | 74.80 | 75.00 | 72.85 | 72.85 | 72.85 | -3.51% | 234,132 |
| Oct 10, 2025 | 74.45 | 76.00 | 74.45 | 75.50 | 75.50 | 1.48% | 195,413 |
| Oct 9, 2025 | 76.45 | 76.45 | 74.35 | 74.40 | 74.40 | -1.06% | 194,751 |
| Oct 8, 2025 | 78.00 | 78.30 | 74.20 | 75.20 | 75.20 | -3.28% | 489,377 |
| Oct 7, 2025 | 77.05 | 78.20 | 76.60 | 77.75 | 77.75 | 0.97% | 169,015 |
| Oct 6, 2025 | 77.75 | 79.25 | 76.95 | 77.00 | 77.00 | -0.84% | 234,477 |
| Oct 3, 2025 | 78.60 | 79.10 | 77.65 | 77.65 | 77.65 | -0.64% | 145,094 |
| Oct 2, 2025 | 79.80 | 79.80 | 77.50 | 78.15 | 78.15 | -1.33% | 160,580 |
| Oct 1, 2025 | 78.55 | 79.85 | 77.35 | 79.20 | 79.20 | 0.89% | 238,472 |
| Sep 30, 2025 | 78.90 | 79.65 | 77.60 | 78.50 | 78.50 | -0.51% | 177,648 |
| Sep 29, 2025 | 80.00 | 81.05 | 78.80 | 78.90 | 78.90 | -1.87% | 270,077 |
| Sep 26, 2025 | 82.70 | 83.15 | 80.40 | 80.40 | 80.40 | -2.55% | 459,466 |