Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 77.55
-0.20 (-0.26%)
At close: Nov 6, 2025
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 82.95 | 87.00 | 82.20 | 82.50 | 82.50 | 0.36% | 1,720,407 |
| Sep 24, 2025 | 82.20 | 83.35 | 81.25 | 82.20 | 82.20 | -0.24% | 265,683 |
| Sep 23, 2025 | 82.90 | 83.40 | 81.85 | 82.40 | 82.40 | -0.60% | 300,666 |
| Sep 22, 2025 | 82.95 | 84.20 | 82.05 | 82.90 | 82.90 | 1.47% | 429,926 |
| Sep 19, 2025 | 82.55 | 83.80 | 81.50 | 81.70 | 81.70 | -0.31% | 768,493 |
| Sep 18, 2025 | 83.10 | 83.80 | 81.90 | 81.95 | 81.95 | -1.27% | 444,492 |
| Sep 17, 2025 | 81.40 | 83.40 | 81.40 | 83.00 | 83.00 | 2.03% | 524,936 |
| Sep 16, 2025 | 78.45 | 81.80 | 78.00 | 81.35 | 81.35 | 3.70% | 398,700 |
| Sep 15, 2025 | 74.20 | 78.50 | 73.25 | 78.45 | 78.45 | 6.88% | 291,766 |
| Sep 12, 2025 | 75.20 | 75.60 | 72.55 | 73.40 | 73.40 | -2.46% | 258,805 |
| Sep 11, 2025 | 76.65 | 78.10 | 75.20 | 75.25 | 75.25 | -1.83% | 250,030 |
| Sep 10, 2025 | 77.85 | 78.50 | 76.50 | 76.65 | 76.65 | -0.58% | 251,540 |
| Sep 9, 2025 | 77.50 | 79.60 | 76.85 | 77.10 | 77.10 | -0.19% | 296,379 |
| Sep 8, 2025 | 79.70 | 79.70 | 76.95 | 77.25 | 77.25 | -3.26% | 274,565 |
| Sep 5, 2025 | 81.40 | 82.35 | 79.50 | 79.85 | 79.85 | -1.90% | 242,798 |
| Sep 4, 2025 | 78.40 | 81.90 | 78.40 | 81.40 | 81.40 | 3.96% | 415,497 |
| Sep 3, 2025 | 79.05 | 79.35 | 77.30 | 78.30 | 78.30 | -0.95% | 589,268 |
| Sep 2, 2025 | 82.40 | 82.75 | 77.60 | 79.05 | 79.05 | -3.71% | 512,787 |
| Sep 1, 2025 | 81.40 | 82.45 | 81.40 | 82.10 | 82.10 | 1.05% | 228,259 |
| Aug 29, 2025 | 81.45 | 82.95 | 81.05 | 81.25 | 81.25 | -0.43% | 308,119 |