Skip to main content
logo
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.16
-0.10 (-0.37%)
Aug 8, 2025, 6:09 PM GMT+3

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202527.3027.4427.1627.1627.16-0.37%117,527,082
Aug 7, 202527.3427.4227.0027.2627.26-0.80%182,648,447
Aug 6, 202527.2427.4827.1227.4827.481.33%126,233,389
Aug 5, 202527.3227.4827.1027.1227.12-0.44%95,981,309
Aug 4, 202527.0427.4626.9627.2427.241.11%150,253,095
Aug 1, 202526.8027.1426.7226.9426.940.82%154,595,985
Jul 31, 202526.7026.8426.4226.7226.720.38%120,676,446
Jul 30, 202526.5026.8026.4426.6226.620.76%111,325,879
Jul 29, 202526.7226.8026.3826.4226.42-1.12%63,830,307
Jul 28, 202526.9827.0226.7226.7226.72-0.82%47,975,337
Jul 25, 202527.1427.2226.8826.9426.94-0.59%63,864,359
Jul 24, 202527.1827.4027.0627.1027.100.22%116,386,190
Jul 23, 202527.0827.4227.0227.0427.04-134,155,782
Jul 22, 202527.4227.4626.9627.0427.04-0.81%132,516,096
Jul 21, 202527.0827.3627.0627.2627.261.41%121,146,299
Jul 18, 202527.2027.2426.8626.8826.88-0.74%118,876,106
Jul 17, 202527.0627.1626.9227.0827.081.12%118,918,094
Jul 16, 202526.9027.2826.2226.7826.78-0.45%149,176,760
Jul 14, 202527.1627.2426.7426.9026.90-0.96%73,943,664
Jul 11, 202527.5227.6427.1227.1627.16-0.37%160,587,271
Jul 10, 202527.2027.6027.2027.2627.261.34%221,304,897
Jul 9, 202526.8027.2226.7826.9026.900.30%153,153,612
Jul 8, 202527.2627.2626.7626.8226.82-0.74%156,281,204
Jul 7, 202527.0427.2826.7627.0227.02-1.67%130,320,234
Jul 4, 202527.3427.7227.2027.4827.480.66%162,307,317
Jul 3, 202527.9027.9627.2427.3027.30-0.44%170,294,527
Jul 2, 202526.5828.1026.5227.4227.422.70%408,758,210
Jul 1, 202526.7827.1826.6626.7026.450.15%260,445,570
Jun 30, 202525.8626.8025.8426.6626.413.25%230,956,196
Jun 27, 202525.5225.9825.3225.8225.581.18%146,871,095
Jun 26, 202525.9026.1225.4225.5225.28-1.09%116,477,941
Jun 25, 202526.0026.3225.8025.8025.56-0.77%127,888,042
Jun 24, 202526.6626.6626.0026.0025.760.31%206,796,293
Jun 23, 202526.0426.5025.9225.9225.68-1.67%122,650,103
Jun 20, 202525.6626.3625.1826.3626.113.78%310,134,810
Jun 19, 202526.5826.7025.3025.4025.16-4.08%197,391,079
Jun 18, 202526.6227.0026.3626.4826.23-0.45%327,680,160
Jun 17, 202525.8026.7025.8026.6026.352.70%314,994,492
Jun 16, 202524.9626.1224.7225.9025.664.44%340,107,520
Jun 13, 202524.0024.8823.8824.8024.57-0.40%251,915,170
Jun 12, 202524.4225.0624.1824.9024.673.06%384,158,094
Jun 11, 202524.3024.3624.0824.1623.93-0.17%132,007,162
Jun 10, 202523.7024.2623.6424.2023.972.80%156,133,115
Jun 5, 202523.6623.6823.4423.5423.32-0.84%39,607,363
Jun 4, 202523.4623.8223.4223.7423.521.37%145,590,979
Jun 3, 202523.1223.5223.1223.4223.201.74%133,313,549
Jun 2, 202523.2823.5822.9223.0222.80-1.79%135,684,819
May 30, 202523.8023.8823.2823.4423.22-1.60%123,409,268
May 29, 202524.0224.1223.7823.8223.60-0.17%188,768,524
May 28, 202523.8224.0023.6623.8623.640.25%128,167,666