Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 79.05
-0.25 (-0.32%)
Last updated: Sep 3, 2025, 10:26 AM GMT+3
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.45 | 82.95 | 81.05 | 81.25 | - | -0.43% | 308,119 |
| Aug 28, 2025 | 82.20 | 83.80 | 81.60 | 81.60 | - | -1.15% | 372,659 |
| Aug 27, 2025 | 82.70 | 84.60 | 82.00 | 82.55 | - | - | 971,559 |
| Aug 26, 2025 | 83.70 | 84.05 | 82.30 | 82.55 | - | -1.32% | 474,402 |
| Aug 25, 2025 | 81.05 | 83.80 | 81.05 | 83.65 | - | 3.40% | 673,995 |
| Aug 22, 2025 | 82.00 | 82.25 | 80.90 | 80.90 | - | -0.37% | 501,718 |
| Aug 21, 2025 | 80.90 | 81.90 | 80.75 | 81.20 | - | 0.62% | 398,349 |
| Aug 20, 2025 | 81.00 | 83.05 | 80.35 | 80.70 | - | -0.12% | 822,864 |
| Aug 19, 2025 | 82.70 | 83.00 | 80.30 | 80.80 | - | -3.69% | 889,692 |
| Aug 18, 2025 | 88.95 | 89.10 | 83.85 | 83.90 | - | -3.12% | 977,633 |
| Aug 15, 2025 | 81.30 | 87.00 | 80.05 | 86.60 | - | 8.52% | 1,676,267 |
| Aug 14, 2025 | 80.15 | 81.15 | 79.65 | 79.80 | - | -1.42% | 295,894 |
| Aug 13, 2025 | 80.90 | 82.30 | 80.05 | 80.95 | - | -0.06% | 353,414 |
| Aug 12, 2025 | 82.40 | 82.85 | 80.95 | 81.00 | - | -1.70% | 269,201 |
| Aug 11, 2025 | 82.50 | 83.80 | 82.25 | 82.40 | - | -0.06% | 320,352 |
| Aug 8, 2025 | 84.40 | 84.60 | 82.20 | 82.45 | - | -2.14% | 572,127 |
| Aug 7, 2025 | 84.00 | 86.00 | 83.65 | 84.25 | - | 0.30% | 1,021,443 |
| Aug 6, 2025 | 83.15 | 84.25 | 82.00 | 84.00 | - | 1.39% | 1,201,997 |
| Aug 5, 2025 | 82.45 | 83.45 | 81.70 | 82.85 | - | 0.73% | 691,480 |
| Aug 4, 2025 | 81.20 | 83.50 | 81.20 | 82.25 | - | 1.48% | 778,195 |
| Aug 1, 2025 | 81.05 | 82.10 | 80.70 | 81.05 | - | 0.19% | 443,450 |
| Jul 31, 2025 | 79.70 | 81.90 | 79.70 | 80.90 | - | 1.25% | 457,830 |
| Jul 30, 2025 | 79.90 | 80.90 | 79.45 | 79.90 | - | 0.50% | 326,688 |
| Jul 29, 2025 | 80.95 | 81.70 | 79.45 | 79.50 | - | -0.63% | 271,477 |
| Jul 28, 2025 | 81.70 | 83.10 | 80.00 | 80.00 | - | -1.42% | 399,263 |
| Jul 25, 2025 | 82.85 | 83.30 | 81.15 | 81.15 | - | -1.81% | 303,664 |
| Jul 24, 2025 | 82.10 | 84.80 | 82.10 | 82.65 | - | 0.30% | 631,319 |
| Jul 23, 2025 | 83.55 | 85.75 | 82.40 | 82.40 | - | -1.38% | 898,260 |
| Jul 22, 2025 | 79.00 | 86.75 | 78.40 | 83.55 | - | 5.89% | 2,088,555 |
| Jul 21, 2025 | 78.00 | 79.25 | 77.70 | 78.90 | - | 1.02% | 487,022 |
| Jul 18, 2025 | 77.75 | 78.90 | 77.25 | 78.10 | - | 0.45% | 319,989 |
| Jul 17, 2025 | 79.40 | 79.90 | 77.60 | 77.75 | - | 0.84% | 427,890 |
| Jul 16, 2025 | 76.00 | 81.90 | 75.95 | 77.10 | - | 1.85% | 1,129,593 |
| Jul 14, 2025 | 76.75 | 77.50 | 75.20 | 75.70 | - | -1.24% | 257,218 |
| Jul 11, 2025 | 75.00 | 77.95 | 74.00 | 76.65 | - | 2.20% | 520,880 |
| Jul 10, 2025 | 76.20 | 76.75 | 74.55 | 75.00 | - | 1.08% | 314,319 |
| Jul 9, 2025 | 74.80 | 75.15 | 73.35 | 74.20 | - | -0.74% | 259,297 |
| Jul 8, 2025 | 74.75 | 75.60 | 72.80 | 74.75 | - | 0.20% | 261,479 |
| Jul 7, 2025 | 73.90 | 76.40 | 73.85 | 74.60 | - | -1.65% | 240,446 |
| Jul 4, 2025 | 73.80 | 78.50 | 73.55 | 75.85 | - | 2.85% | 734,861 |
| Jul 3, 2025 | 73.85 | 74.70 | 73.70 | 73.75 | - | 0.20% | 258,925 |
| Jul 2, 2025 | 73.45 | 75.00 | 73.10 | 73.60 | - | 0.20% | 560,592 |
| Jul 1, 2025 | 72.30 | 73.95 | 71.45 | 73.45 | - | 1.80% | 392,658 |
| Jun 30, 2025 | 71.55 | 73.00 | 71.10 | 72.15 | - | 0.70% | 387,293 |
| Jun 27, 2025 | 70.55 | 72.20 | 69.85 | 71.65 | - | 0.14% | 205,497 |
| Jun 26, 2025 | 71.30 | 72.30 | 69.45 | 71.55 | - | 0.42% | 379,280 |
| Jun 25, 2025 | 67.35 | 72.55 | 67.35 | 71.25 | - | 5.48% | 690,327 |
| Jun 24, 2025 | 66.30 | 68.00 | 66.15 | 67.55 | - | 3.60% | 332,670 |
| Jun 23, 2025 | 66.65 | 66.65 | 64.30 | 65.20 | - | -2.18% | 267,053 |
| Jun 20, 2025 | 67.00 | 68.55 | 66.50 | 66.65 | - | -0.07% | 205,186 |