Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
31.66
+2.04 (6.89%)
Sep 23, 2025, 6:50 PM GMT+3
IST:EREGL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 29.12 | 32.30 | 29.10 | 31.66 | 31.66 | 6.89% | 516,898,400 |
Sep 22, 2025 | 29.50 | 29.88 | 29.02 | 29.62 | 29.62 | 2.35% | 201,174,729 |
Sep 19, 2025 | 27.30 | 28.94 | 27.28 | 28.94 | 28.94 | 6.24% | 261,479,680 |
Sep 18, 2025 | 27.60 | 28.12 | 27.14 | 27.24 | 27.24 | -1.02% | 172,328,398 |
Sep 17, 2025 | 27.68 | 27.84 | 27.44 | 27.52 | 27.52 | -0.36% | 173,725,300 |
Sep 16, 2025 | 27.50 | 27.82 | 27.38 | 27.62 | 27.62 | 0.44% | 137,882,769 |
Sep 15, 2025 | 25.68 | 27.50 | 25.44 | 27.50 | 27.50 | 7.00% | 199,743,909 |
Sep 12, 2025 | 25.76 | 25.88 | 25.42 | 25.70 | 25.70 | - | 104,849,104 |
Sep 11, 2025 | 26.06 | 26.60 | 25.48 | 25.70 | 25.70 | -1.23% | 220,351,565 |
Sep 10, 2025 | 26.46 | 26.48 | 25.96 | 26.02 | 26.02 | -0.91% | 198,038,474 |
Sep 9, 2025 | 26.64 | 26.86 | 26.10 | 26.26 | 26.26 | -0.91% | 149,781,617 |
Sep 8, 2025 | 26.74 | 27.00 | 26.26 | 26.50 | 26.50 | -3.07% | 141,520,880 |
Sep 5, 2025 | 28.34 | 28.36 | 27.34 | 27.34 | 27.34 | -2.98% | 147,734,113 |
Sep 4, 2025 | 28.54 | 28.96 | 28.10 | 28.18 | 28.18 | -1.12% | 132,684,187 |
Sep 3, 2025 | 28.54 | 28.90 | 28.16 | 28.50 | 28.50 | -0.07% | 253,696,935 |
Sep 2, 2025 | 29.90 | 30.02 | 28.22 | 28.52 | 28.52 | -4.42% | 287,684,080 |
Sep 1, 2025 | 29.96 | 30.04 | 29.36 | 29.84 | 29.84 | -0.07% | 184,925,526 |
Aug 29, 2025 | 29.84 | 30.14 | 29.62 | 29.86 | 29.86 | 0.20% | 182,500,594 |
Aug 28, 2025 | 29.70 | 30.06 | 29.66 | 29.80 | 29.80 | 0.74% | 174,066,726 |
Aug 27, 2025 | 29.76 | 30.10 | 29.58 | 29.58 | 29.58 | -0.34% | 169,070,592 |
Aug 26, 2025 | 29.64 | 30.38 | 29.42 | 29.68 | 29.68 | 0.07% | 326,760,874 |
Aug 25, 2025 | 29.60 | 29.92 | 29.40 | 29.66 | 29.66 | 0.88% | 187,416,068 |
Aug 22, 2025 | 29.62 | 30.14 | 29.14 | 29.40 | 29.40 | -0.54% | 282,620,614 |
Aug 21, 2025 | 29.38 | 29.86 | 29.38 | 29.56 | 29.56 | 0.89% | 160,970,081 |
Aug 20, 2025 | 29.20 | 29.66 | 29.20 | 29.30 | 29.30 | -0.20% | 210,967,112 |
Aug 19, 2025 | 28.90 | 29.56 | 28.40 | 29.36 | 29.36 | 2.02% | 302,846,354 |
Aug 18, 2025 | 27.80 | 28.82 | 27.68 | 28.78 | 28.78 | 4.05% | 274,671,161 |
Aug 15, 2025 | 27.62 | 27.84 | 27.54 | 27.66 | 27.66 | 0.14% | 76,057,998 |
Aug 14, 2025 | 27.72 | 27.92 | 27.42 | 27.62 | 27.62 | -0.86% | 117,412,491 |
Aug 13, 2025 | 27.58 | 27.96 | 27.36 | 27.86 | 27.86 | 1.24% | 185,743,824 |
Aug 12, 2025 | 27.58 | 27.68 | 27.40 | 27.52 | 27.52 | 0.15% | 152,661,574 |
Aug 11, 2025 | 27.26 | 27.82 | 27.26 | 27.48 | 27.48 | 1.18% | 244,487,435 |
Aug 8, 2025 | 27.30 | 27.44 | 27.16 | 27.16 | 27.16 | -0.37% | 117,527,082 |
Aug 7, 2025 | 27.34 | 27.42 | 27.00 | 27.26 | 27.26 | -0.80% | 182,648,447 |
Aug 6, 2025 | 27.24 | 27.48 | 27.12 | 27.48 | 27.48 | 1.33% | 126,233,389 |
Aug 5, 2025 | 27.32 | 27.48 | 27.10 | 27.12 | 27.12 | -0.44% | 95,981,309 |
Aug 4, 2025 | 27.04 | 27.46 | 26.96 | 27.24 | 27.24 | 1.11% | 150,253,095 |
Aug 1, 2025 | 26.80 | 27.14 | 26.72 | 26.94 | 26.94 | 0.82% | 154,595,985 |
Jul 31, 2025 | 26.70 | 26.84 | 26.42 | 26.72 | 26.72 | 0.38% | 120,676,446 |
Jul 30, 2025 | 26.50 | 26.80 | 26.44 | 26.62 | 26.62 | 0.76% | 111,325,879 |
Jul 29, 2025 | 26.72 | 26.80 | 26.38 | 26.42 | 26.42 | -1.12% | 63,830,307 |
Jul 28, 2025 | 26.98 | 27.02 | 26.72 | 26.72 | 26.72 | -0.82% | 47,975,337 |
Jul 25, 2025 | 27.14 | 27.22 | 26.88 | 26.94 | 26.94 | -0.59% | 63,864,359 |
Jul 24, 2025 | 27.18 | 27.40 | 27.06 | 27.10 | 27.10 | 0.22% | 116,386,190 |
Jul 23, 2025 | 27.08 | 27.42 | 27.02 | 27.04 | 27.04 | - | 134,155,782 |
Jul 22, 2025 | 27.42 | 27.46 | 26.96 | 27.04 | 27.04 | -0.81% | 132,516,096 |
Jul 21, 2025 | 27.08 | 27.36 | 27.06 | 27.26 | 27.26 | 1.41% | 121,146,299 |
Jul 18, 2025 | 27.20 | 27.24 | 26.86 | 26.88 | 26.88 | -0.74% | 118,876,106 |
Jul 17, 2025 | 27.06 | 27.16 | 26.92 | 27.08 | 27.08 | 1.12% | 118,918,094 |
Jul 16, 2025 | 26.90 | 27.28 | 26.22 | 26.78 | 26.78 | -0.45% | 149,176,760 |