Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 42.38
-0.82 (-1.90%)
At close: Sep 15, 2026
IST:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 43.20 | 43.64 | 42.12 | 42.38 | 42.38 | -1.90% | 452,850 |
| Sep 14, 2026 | 44.74 | 44.76 | 43.20 | 43.20 | 43.20 | -3.53% | 597,906 |
| Sep 11, 2026 | 44.84 | 45.64 | 44.60 | 44.78 | 44.78 | -0.04% | 549,278 |
| Sep 10, 2026 | 45.94 | 46.26 | 44.76 | 44.80 | 44.80 | -2.44% | 617,081 |
| Sep 9, 2026 | 47.50 | 47.98 | 45.66 | 45.92 | 45.92 | -3.33% | 1,525,600 |
| Sep 8, 2026 | 45.02 | 48.46 | 44.84 | 47.50 | 47.50 | 5.65% | 2,537,605 |
| Sep 7, 2026 | 43.76 | 46.94 | 43.22 | 44.96 | 44.96 | 3.79% | 1,427,086 |
| Sep 4, 2026 | 42.82 | 43.32 | 42.16 | 43.32 | 43.32 | 1.12% | 445,775 |
| Sep 3, 2026 | 43.38 | 43.86 | 42.46 | 42.84 | 42.84 | -0.33% | 458,615 |
| Sep 2, 2026 | 43.66 | 43.66 | 42.20 | 42.98 | 42.98 | -1.74% | 597,127 |
| Sep 1, 2026 | 45.10 | 45.50 | 43.00 | 43.74 | 43.74 | -3.02% | 691,575 |
| Aug 31, 2026 | 46.18 | 46.30 | 45.04 | 45.10 | 45.10 | -2.25% | 545,773 |
| Aug 28, 2026 | 46.96 | 46.96 | 46.14 | 46.14 | 46.14 | -1.07% | 450,510 |
| Aug 27, 2026 | 47.00 | 47.28 | 46.64 | 46.64 | 46.64 | -0.55% | 406,274 |
| Aug 26, 2026 | 47.22 | 47.50 | 46.84 | 46.90 | 46.90 | -0.59% | 805,539 |
| Aug 25, 2026 | 46.98 | 48.56 | 46.60 | 47.18 | 47.18 | 0.55% | 1,488,469 |
| Aug 24, 2026 | 46.30 | 47.32 | 46.30 | 46.92 | 46.92 | 1.30% | 926,975 |
| Aug 21, 2026 | 46.62 | 47.02 | 46.20 | 46.32 | 46.32 | -0.39% | 640,590 |
| Aug 20, 2026 | 46.08 | 47.50 | 46.00 | 46.50 | 46.50 | 1.22% | 784,332 |
| Aug 19, 2026 | 47.74 | 47.74 | 45.94 | 45.94 | 45.94 | -2.26% | 732,337 |
| Aug 18, 2026 | 46.88 | 48.80 | 45.00 | 47.00 | 47.00 | -2.49% | 1,286,788 |
| Aug 17, 2026 | 48.26 | 49.26 | 48.10 | 48.20 | 48.20 | 0.21% | 525,209 |
| Aug 14, 2026 | 48.26 | 48.92 | 47.60 | 48.10 | 48.10 | -0.33% | 599,752 |
| Aug 13, 2026 | 48.16 | 48.98 | 47.94 | 48.26 | 48.26 | 0.29% | 624,164 |
| Aug 12, 2026 | 47.28 | 48.34 | 47.22 | 48.12 | 48.12 | 1.78% | 844,840 |
| Aug 11, 2026 | 48.04 | 48.22 | 47.20 | 47.28 | 47.28 | -1.58% | 739,830 |
| Aug 10, 2026 | 48.02 | 49.98 | 48.02 | 48.04 | 48.04 | 0.29% | 1,283,650 |
| Aug 7, 2026 | 47.90 | 48.18 | 47.40 | 47.90 | 47.90 | 0.42% | 551,592 |
| Aug 6, 2026 | 47.80 | 48.40 | 47.60 | 47.70 | 47.70 | -0.21% | 640,620 |
| Aug 5, 2026 | 48.02 | 48.44 | 47.66 | 47.80 | 47.80 | -0.87% | 795,837 |
| Aug 4, 2026 | 48.00 | 48.58 | 47.82 | 48.22 | 48.22 | 0.96% | 868,386 |
| Aug 3, 2026 | 48.68 | 48.76 | 47.72 | 47.76 | 47.76 | -0.79% | 679,841 |
| Jul 31, 2026 | 49.94 | 49.96 | 47.76 | 48.14 | 48.14 | -1.55% | 761,204 |
| Jul 30, 2026 | 50.45 | 51.30 | 48.80 | 48.90 | 48.90 | -2.98% | 642,339 |
| Jul 29, 2026 | 52.85 | 52.85 | 50.40 | 50.40 | 50.40 | -3.72% | 639,478 |
| Jul 28, 2026 | 55.00 | 55.00 | 51.95 | 52.35 | 52.35 | -3.06% | 960,344 |
| Jul 27, 2026 | 54.80 | 58.70 | 53.65 | 54.00 | 54.00 | -1.46% | 2,932,219 |
| Jul 24, 2026 | 54.50 | 55.50 | 52.45 | 54.80 | 54.80 | 0.37% | 1,919,659 |
| Jul 23, 2026 | 49.66 | 54.60 | 49.44 | 54.60 | 54.60 | 9.95% | 2,716,795 |
| Jul 22, 2026 | 49.66 | 52.35 | 47.22 | 49.66 | 49.66 | 0.16% | 561,088 |
| Jul 21, 2026 | 50.35 | 50.35 | 49.28 | 49.58 | 49.58 | -0.24% | 407,270 |
| Jul 20, 2026 | 49.44 | 50.45 | 49.38 | 49.70 | 49.70 | 0.77% | 570,492 |
| Jul 17, 2026 | 50.15 | 50.20 | 49.26 | 49.32 | 49.32 | -1.56% | 498,850 |
| Jul 16, 2026 | 50.10 | 52.40 | 49.64 | 50.10 | 50.10 | - | 1,492,996 |
| 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 |