Skip to main content
logo
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.68
-0.16 (-0.54%)
Sep 2, 2025, 12:45 PM GMT+3

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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