Skip to main content
logo
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.74
-0.10 (-0.35%)
Nov 4, 2025, 4:45 PM GMT+3

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202528.8629.4828.5629.1829.181.18%236,155,760
Nov 3, 202527.5829.0227.5828.8428.844.95%274,379,680
Oct 31, 202527.4627.9627.4027.4827.48-239,474,383
Oct 30, 202527.6627.7627.3827.4827.48-0.36%158,017,673
Oct 28, 202527.7027.9027.5027.5827.58-0.36%71,032,627
Oct 27, 202527.1827.8427.1427.6827.681.62%235,290,776
Oct 24, 202526.9627.9026.8827.2427.241.49%318,410,045
Oct 23, 202526.9027.1826.7826.8426.84-157,272,818
Oct 22, 202527.4227.8026.8026.8426.84-1.90%167,725,648
Oct 21, 202526.9427.6426.6827.3627.360.66%229,141,465
Oct 20, 202526.5027.4226.5027.1827.182.95%171,041,058
Oct 17, 202527.0027.0626.4026.4026.40-2.73%154,992,077
Oct 16, 202527.2027.8427.1227.1427.14-2.02%197,354,422
Oct 15, 202526.0027.8025.8427.7027.706.70%284,679,860
Oct 14, 202527.3427.3825.9625.9625.96-5.26%139,073,977
Oct 13, 202527.5028.0427.3027.4027.40-1.65%160,367,970
Oct 10, 202528.0628.2027.7627.8627.86-0.50%107,859,166
Oct 9, 202528.1028.2827.7028.0028.000.65%156,040,874
Oct 8, 202528.3028.3427.6427.8227.82-4.07%247,779,576
Oct 7, 202529.0429.2828.9029.0029.00-0.07%130,620,733
Oct 6, 202529.3429.6628.8429.0229.02-1.09%192,954,178
Oct 3, 202529.6829.7629.1829.3429.34-1.08%103,389,668
Oct 2, 202529.9430.1029.3429.6629.66-0.80%192,804,756
Oct 1, 202529.4230.1029.2629.9029.901.70%276,018,930
Sep 30, 202529.6629.7029.0229.4029.400.14%236,875,956
Sep 29, 202530.0430.3029.2829.3629.36-3.17%313,053,780
Sep 26, 202532.2832.2830.3230.3230.32-6.54%330,616,491
Sep 25, 202531.7232.7031.1432.4432.443.18%248,168,374
Sep 24, 202531.6031.7430.8431.4431.44-0.69%352,104,111
Sep 23, 202529.1232.3029.1031.6631.666.89%516,898,400
Sep 22, 202529.5029.8829.0229.6229.622.35%201,174,729
Sep 19, 202527.3028.9427.2828.9428.946.24%261,479,680
Sep 18, 202527.6028.1227.1427.2427.24-1.02%172,328,398
Sep 17, 202527.6827.8427.4427.5227.52-0.36%173,725,300
Sep 16, 202527.5027.8227.3827.6227.620.44%137,882,769
Sep 15, 202525.6827.5025.4427.5027.507.00%199,743,909
Sep 12, 202525.7625.8825.4225.7025.70-104,849,104
Sep 11, 202526.0626.6025.4825.7025.70-1.23%220,351,565
Sep 10, 202526.4626.4825.9626.0226.02-0.91%198,038,474
Sep 9, 202526.6426.8626.1026.2626.26-0.91%149,781,617
Sep 8, 202526.7427.0026.2626.5026.50-3.07%141,520,880
Sep 5, 202528.3428.3627.3427.3427.34-2.98%147,734,113
Sep 4, 202528.5428.9628.1028.1828.18-1.12%132,684,187
Sep 3, 202528.5428.9028.1628.5028.50-0.07%253,696,935
Sep 2, 202529.9030.0228.2228.5228.52-4.42%287,684,080
Sep 1, 202529.9630.0429.3629.8429.84-0.07%184,925,526
Aug 29, 202529.8430.1429.6229.8629.860.20%182,500,594
Aug 28, 202529.7030.0629.6629.8029.800.74%174,066,726
Aug 27, 202529.7630.1029.5829.5829.58-0.34%169,070,592
Aug 26, 202529.6430.3829.4229.6829.680.07%326,760,874