Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey · Delayed Price · Currency is TRY 63.50
+2.10 (3.42%)
At close: Apr 17, 2026
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 61.55 | 63.90 | 61.10 | 63.50 | 63.50 | 3.42% | 1,389,161 |
| Apr 16, 2026 | 60.60 | 62.20 | 59.80 | 61.40 | 61.40 | 2.08% | 1,739,957 |
| Apr 15, 2026 | 59.20 | 60.55 | 58.65 | 60.15 | 60.15 | 1.95% | 1,596,159 |
| Apr 14, 2026 | 56.80 | 59.50 | 56.80 | 59.00 | 59.00 | 4.61% | 2,039,425 |
| Apr 13, 2026 | 56.35 | 57.95 | 55.30 | 56.40 | 56.40 | 0.09% | 1,526,108 |
| Apr 10, 2026 | 57.45 | 57.45 | 56.30 | 56.35 | 56.35 | -0.44% | 1,143,104 |
| Apr 9, 2026 | 55.65 | 58.40 | 55.55 | 56.60 | 56.60 | 1.25% | 1,884,833 |
| Apr 8, 2026 | 56.25 | 57.95 | 55.90 | 55.90 | 55.90 | 2.66% | 1,288,606 |
| Apr 7, 2026 | 57.30 | 57.90 | 54.05 | 54.45 | 54.45 | -4.97% | 1,860,946 |
| Apr 6, 2026 | 58.00 | 59.00 | 57.05 | 57.30 | 57.30 | -1.21% | 2,059,755 |
| Apr 3, 2026 | 57.90 | 60.80 | 57.05 | 58.00 | 58.00 | 2.65% | 7,361,224 |
| Apr 2, 2026 | 51.00 | 56.50 | 50.25 | 56.50 | 56.50 | 9.92% | 5,000,764 |
| Apr 1, 2026 | 49.64 | 51.45 | 49.58 | 51.40 | 51.40 | 4.43% | 1,567,380 |
| Mar 31, 2026 | 48.36 | 49.46 | 48.18 | 49.22 | 49.22 | 2.03% | 1,064,440 |
| Mar 30, 2026 | 47.42 | 49.42 | 47.08 | 48.24 | 48.24 | 1.86% | 1,748,090 |
| Mar 27, 2026 | 48.00 | 48.82 | 47.04 | 47.36 | 47.36 | -1.13% | 2,099,803 |
| Mar 26, 2026 | 49.02 | 50.65 | 47.62 | 47.90 | 47.90 | -1.96% | 2,160,527 |
| Mar 25, 2026 | 50.70 | 50.70 | 48.86 | 48.86 | 48.86 | -2.12% | 1,109,750 |
| Mar 24, 2026 | 50.70 | 50.85 | 49.70 | 49.92 | 49.92 | -1.73% | 952,714 |
| Mar 23, 2026 | 50.60 | 51.10 | 48.50 | 50.80 | 50.80 | 0.40% | 1,928,658 |
| Mar 19, 2026 | 51.85 | 51.90 | 50.60 | 50.60 | 50.60 | -2.13% | 568,205 |
| Mar 18, 2026 | 53.45 | 53.75 | 51.60 | 51.70 | 51.70 | -2.82% | 918,202 |
| Mar 17, 2026 | 52.70 | 53.60 | 52.70 | 53.20 | 53.20 | 1.14% | 617,098 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.35 | 52.60 | 52.60 | -1.41% | 492,640 |
| Mar 13, 2026 | 54.15 | 54.15 | 52.45 | 53.35 | 53.35 | -0.47% | 715,278 |
| Mar 12, 2026 | 53.15 | 54.55 | 52.95 | 53.60 | 53.60 | - | 756,315 |
| Mar 11, 2026 | 54.45 | 55.05 | 53.05 | 53.60 | 53.60 | -1.47% | 1,258,439 |
| Mar 10, 2026 | 53.00 | 54.55 | 53.00 | 54.40 | 54.40 | 3.42% | 783,604 |
| Mar 9, 2026 | 52.80 | 53.15 | 51.20 | 52.60 | 52.60 | -1.59% | 741,872 |
| Mar 6, 2026 | 54.85 | 55.50 | 52.90 | 53.45 | 53.45 | -2.37% | 863,516 |
| Mar 5, 2026 | 53.80 | 55.00 | 53.80 | 54.75 | 54.75 | 1.39% | 899,754 |
| Mar 4, 2026 | 52.85 | 54.35 | 52.40 | 54.00 | 54.00 | 2.27% | 1,161,996 |
| Mar 3, 2026 | 53.65 | 54.15 | 52.55 | 52.80 | 52.80 | -1.31% | 836,543 |
| Mar 2, 2026 | 51.10 | 53.80 | 51.10 | 53.50 | 53.50 | -4.72% | 1,600,606 |
| Feb 27, 2026 | 56.75 | 57.45 | 55.55 | 56.15 | 56.15 | -0.97% | 971,392 |
| Feb 26, 2026 | 56.20 | 57.25 | 56.05 | 56.70 | 56.70 | 0.35% | 1,008,109 |
| Feb 25, 2026 | 58.90 | 59.10 | 56.40 | 56.50 | 56.50 | -3.91% | 1,338,760 |
| Feb 24, 2026 | 59.35 | 59.70 | 58.50 | 58.80 | 58.80 | -2.00% | 1,295,789 |
| Feb 23, 2026 | 59.50 | 61.15 | 59.50 | 60.00 | 60.00 | 1.78% | 1,293,712 |
| Feb 20, 2026 | 58.65 | 59.95 | 58.40 | 58.95 | 58.95 | 0.51% | 1,252,730 |
| Feb 19, 2026 | 62.05 | 62.60 | 58.30 | 58.65 | 58.65 | -5.40% | 2,389,852 |
| Feb 18, 2026 | 64.40 | 64.55 | 61.65 | 62.00 | 62.00 | -3.50% | 2,744,203 |
| Feb 17, 2026 | 64.55 | 65.20 | 63.85 | 64.25 | 64.25 | -0.16% | 2,017,443 |
| Feb 16, 2026 | 63.75 | 65.40 | 63.70 | 64.35 | 64.35 | 1.58% | 2,249,025 |
| Feb 13, 2026 | 62.70 | 63.80 | 62.40 | 63.35 | 63.35 | 1.36% | 2,292,012 |
| Feb 12, 2026 | 62.05 | 63.25 | 61.90 | 62.50 | 62.50 | 0.81% | 1,676,056 |
| Feb 11, 2026 | 62.25 | 62.65 | 62.00 | 62.00 | 62.00 | -0.48% | 1,294,507 |
| Feb 10, 2026 | 62.70 | 63.00 | 62.25 | 62.30 | 62.30 | -0.32% | 1,579,331 |
| Feb 9, 2026 | 62.00 | 62.85 | 62.00 | 62.50 | 62.50 | 0.81% | 2,345,335 |
| Feb 6, 2026 | 64.55 | 65.90 | 61.70 | 62.00 | 62.00 | -3.58% | 4,870,246 |