Skip to main content
logo
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.66
+2.04 (6.89%)
Sep 23, 2025, 6:50 PM GMT+3

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 202529.6029.9229.4029.6629.660.88%187,416,068
Aug 22, 202529.6230.1429.1429.4029.40-0.54%282,620,614
Aug 21, 202529.3829.8629.3829.5629.560.89%160,970,081
Aug 20, 202529.2029.6629.2029.3029.30-0.20%210,967,112
Aug 19, 202528.9029.5628.4029.3629.362.02%302,846,354
Aug 18, 202527.8028.8227.6828.7828.784.05%274,671,161
Aug 15, 202527.6227.8427.5427.6627.660.14%76,057,998
Aug 14, 202527.7227.9227.4227.6227.62-0.86%117,412,491
Aug 13, 202527.5827.9627.3627.8627.861.24%185,743,824
Aug 12, 202527.5827.6827.4027.5227.520.15%152,661,574
Aug 11, 202527.2627.8227.2627.4827.481.18%244,487,435
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