Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 50.10
+2.50 (5.25%)
At close: Jul 14, 2026
IST:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 48.50 | 52.35 | 48.38 | 50.10 | 50.10 | 5.25% | 3,805,874 |
| Jul 13, 2026 | 47.52 | 48.32 | 47.52 | 47.60 | 47.60 | -0.96% | 476,200 |
| Jul 10, 2026 | 47.36 | 48.70 | 47.28 | 48.06 | 48.06 | 1.82% | 607,448 |
| Jul 9, 2026 | 47.72 | 48.38 | 47.16 | 47.20 | 47.20 | -1.09% | 854,078 |
| Jul 8, 2026 | 48.80 | 49.42 | 47.56 | 47.72 | 47.72 | -2.61% | 1,298,907 |
| Jul 7, 2026 | 49.70 | 49.98 | 48.66 | 49.00 | 49.00 | -0.45% | 852,759 |
| Jul 6, 2026 | 50.00 | 50.60 | 49.22 | 49.22 | 49.22 | -0.77% | 774,991 |
| Jul 3, 2026 | 51.95 | 52.90 | 49.60 | 49.60 | 49.60 | -6.68% | 2,700,940 |
| Jul 2, 2026 | 51.15 | 53.15 | 50.90 | 53.15 | 53.15 | 9.95% | 1,210,393 |
| Jul 1, 2026 | 48.98 | 49.22 | 48.34 | 48.34 | 48.34 | -0.62% | 684,153 |
| Jun 30, 2026 | 49.76 | 50.35 | 48.42 | 48.64 | 48.64 | -2.25% | 913,545 |
| Jun 29, 2026 | 48.90 | 51.45 | 48.90 | 49.76 | 49.76 | 2.01% | 1,065,553 |
| Jun 26, 2026 | 50.00 | 50.85 | 48.50 | 48.78 | 48.78 | -4.07% | 1,763,736 |
| Jun 25, 2026 | 52.35 | 53.40 | 50.85 | 50.85 | 50.85 | -10.00% | 4,549,164 |
| Jun 24, 2026 | 57.00 | 57.20 | 56.50 | 56.50 | 56.50 | -0.62% | 415,559 |
| Jun 23, 2026 | 57.50 | 58.10 | 56.50 | 56.85 | 56.85 | -1.13% | 618,640 |
| Jun 22, 2026 | 59.20 | 59.25 | 57.50 | 57.50 | 57.50 | -1.63% | 431,324 |
| Jun 19, 2026 | 57.55 | 58.50 | 57.40 | 58.45 | 58.45 | 0.69% | 408,134 |
| Jun 18, 2026 | 57.60 | 58.95 | 57.35 | 58.05 | 58.05 | 1.22% | 556,614 |
| Jun 17, 2026 | 58.85 | 59.20 | 57.35 | 57.35 | 57.35 | -2.55% | 633,773 |
| Jun 16, 2026 | 59.15 | 59.45 | 58.40 | 58.85 | 58.85 | -0.51% | 605,255 |
| Jun 15, 2026 | 59.35 | 59.90 | 58.85 | 59.15 | 59.15 | 1.98% | 858,912 |
| Jun 12, 2026 | 58.70 | 59.45 | 57.35 | 58.00 | 58.00 | -0.09% | 876,036 |
| Jun 11, 2026 | 58.00 | 59.85 | 57.35 | 58.05 | 58.05 | -0.60% | 940,919 |
| Jun 10, 2026 | 59.75 | 60.20 | 58.25 | 58.40 | 58.40 | -2.59% | 715,484 |
| Jun 9, 2026 | 63.30 | 64.20 | 59.65 | 59.95 | 59.95 | -5.14% | 1,427,116 |
| Jun 8, 2026 | 63.80 | 66.50 | 62.55 | 63.20 | 63.20 | 2.27% | 2,575,901 |
| Jun 5, 2026 | 62.90 | 64.25 | 61.50 | 61.80 | 61.80 | -1.75% | 1,328,229 |
| Jun 4, 2026 | 63.30 | 64.50 | 61.65 | 62.90 | 62.90 | -0.47% | 1,181,049 |
| Jun 3, 2026 | 65.50 | 66.45 | 63.20 | 63.20 | 63.20 | -3.81% | 2,085,343 |
| Jun 2, 2026 | 67.25 | 68.55 | 65.50 | 65.70 | 65.70 | -1.28% | 2,967,971 |
| Jun 1, 2026 | 65.00 | 69.05 | 61.80 | 66.55 | 66.55 | 5.72% | 5,804,594 |
| May 26, 2026 | 62.80 | 62.95 | 59.70 | 62.95 | 62.95 | 9.96% | 1,608,939 |
| May 25, 2026 | 55.60 | 59.15 | 55.55 | 57.25 | 57.25 | 2.88% | 921,488 |
| May 22, 2026 | 53.05 | 56.00 | 53.05 | 55.65 | 55.65 | 5.80% | 1,001,094 |
| May 21, 2026 | 57.20 | 57.20 | 52.60 | 52.60 | 52.60 | -7.07% | 869,703 |
| May 20, 2026 | 57.95 | 58.00 | 56.00 | 56.60 | 56.60 | -0.70% | 958,037 |
| May 18, 2026 | 59.50 | 60.75 | 57.00 | 57.00 | 57.00 | -3.80% | 1,171,833 |
| May 15, 2026 | 59.05 | 59.65 | 58.15 | 59.25 | 59.25 | -0.50% | 871,330 |
| May 14, 2026 | 60.70 | 61.35 | 59.10 | 59.55 | 59.55 | -1.65% | 1,128,408 |
| May 13, 2026 | 63.00 | 65.60 | 60.05 | 60.55 | 60.55 | -3.51% | 2,805,498 |
| May 12, 2026 | 65.00 | 65.00 | 62.50 | 62.75 | 62.75 | 0.97% | 2,195,615 |
| May 11, 2026 | 60.00 | 62.50 | 60.00 | 62.15 | 62.15 | 3.84% | 1,481,331 |
| May 8, 2026 | 60.35 | 60.70 | 59.70 | 59.85 | 59.85 | -0.99% | 680,082 |
| May 7, 2026 | 60.20 | 61.50 | 59.75 | 60.45 | 60.45 | 0.75% | 933,795 |
| May 6, 2026 | 58.50 | 60.40 | 58.50 | 60.00 | 60.00 | 3.45% | 1,269,547 |
| May 5, 2026 | 57.90 | 58.50 | 57.55 | 58.00 | 58.00 | 0.69% | 735,013 |
| May 4, 2026 | 58.85 | 58.90 | 57.15 | 57.60 | 57.60 | -0.95% | 808,482 |
| Apr 30, 2026 | 57.50 | 59.35 | 57.50 | 58.15 | 58.15 | 1.13% | 777,480 |
| Apr 29, 2026 | 57.05 | 58.50 | 56.90 | 57.50 | 57.50 | 1.68% | 971,182 |