Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 77.65
-0.50 (-0.64%)
At close: Oct 3, 2025
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 82.20 | 83.80 | 81.60 | 81.60 | 81.60 | -1.15% | 372,659 |
| Aug 27, 2025 | 82.70 | 84.60 | 82.00 | 82.55 | 82.55 | - | 971,559 |
| Aug 26, 2025 | 83.70 | 84.05 | 82.30 | 82.55 | 82.55 | -1.32% | 474,402 |
| Aug 25, 2025 | 81.05 | 83.80 | 81.05 | 83.65 | 83.65 | 3.40% | 673,995 |
| Aug 22, 2025 | 82.00 | 82.25 | 80.90 | 80.90 | 80.90 | -0.37% | 501,718 |
| Aug 21, 2025 | 80.90 | 81.90 | 80.75 | 81.20 | 81.20 | 0.62% | 398,349 |
| Aug 20, 2025 | 81.00 | 83.05 | 80.35 | 80.70 | 80.70 | -0.12% | 822,864 |
| Aug 19, 2025 | 82.70 | 83.00 | 80.30 | 80.80 | 80.80 | -3.69% | 889,692 |
| Aug 18, 2025 | 88.95 | 89.10 | 83.85 | 83.90 | 83.90 | -3.12% | 977,633 |
| Aug 15, 2025 | 81.30 | 87.00 | 80.05 | 86.60 | 86.60 | 8.52% | 1,676,267 |
| Aug 14, 2025 | 80.15 | 81.15 | 79.65 | 79.80 | 79.80 | -1.42% | 295,894 |
| Aug 13, 2025 | 80.90 | 82.30 | 80.05 | 80.95 | 80.95 | -0.06% | 353,414 |
| Aug 12, 2025 | 82.40 | 82.85 | 80.95 | 81.00 | 81.00 | -1.70% | 269,201 |
| Aug 11, 2025 | 82.50 | 83.80 | 82.25 | 82.40 | 82.40 | -0.06% | 320,352 |
| Aug 8, 2025 | 84.40 | 84.60 | 82.20 | 82.45 | 82.45 | -2.14% | 572,127 |
| Aug 7, 2025 | 84.00 | 86.00 | 83.65 | 84.25 | 84.25 | 0.30% | 1,021,443 |
| Aug 6, 2025 | 83.15 | 84.25 | 82.00 | 84.00 | 84.00 | 1.39% | 1,201,997 |
| Aug 5, 2025 | 82.45 | 83.45 | 81.70 | 82.85 | 82.85 | 0.73% | 691,480 |
| Aug 4, 2025 | 81.20 | 83.50 | 81.20 | 82.25 | 82.25 | 1.48% | 778,195 |
| Aug 1, 2025 | 81.05 | 82.10 | 80.70 | 81.05 | 81.05 | 0.19% | 443,450 |
| Jul 31, 2025 | 79.70 | 81.90 | 79.70 | 80.90 | 80.90 | 1.25% | 457,830 |