Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey · Delayed Price · Currency is TRY 41.56
-2.28 (-5.20%)
Last updated: Aug 12, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 38.00 | 40.50 | 37.32 | 38.40 | - | -2.88% | 3,922,288 |
| Aug 12, 2025 | 42.30 | 44.50 | 39.46 | 39.54 | - | -9.81% | 9,197,448 |
| Aug 11, 2025 | 46.12 | 51.15 | 43.84 | 43.84 | - | -9.98% | 7,239,673 |
| Aug 8, 2025 | 53.95 | 54.80 | 48.70 | 48.70 | - | -9.98% | 5,259,923 |
| Aug 7, 2025 | 53.20 | 56.70 | 51.70 | 54.10 | - | 2.95% | 5,830,858 |
| Aug 6, 2025 | 47.90 | 52.55 | 47.90 | 52.55 | - | 9.94% | 2,715,412 |
| Aug 5, 2025 | 48.30 | 48.78 | 47.60 | 47.80 | - | -1.28% | 636,086 |
| Aug 4, 2025 | 46.72 | 48.86 | 46.68 | 48.42 | - | 4.08% | 1,233,031 |
| Aug 1, 2025 | 47.28 | 47.28 | 46.52 | 46.52 | - | 0.04% | 493,444 |
| Jul 31, 2025 | 46.90 | 47.38 | 45.96 | 46.50 | - | 0.43% | 788,442 |
| Jul 30, 2025 | 47.92 | 48.16 | 46.22 | 46.30 | - | -3.38% | 1,210,735 |
| Jul 29, 2025 | 48.36 | 48.64 | 47.30 | 47.92 | - | -0.95% | 810,372 |
| Jul 28, 2025 | 49.50 | 49.80 | 47.36 | 48.38 | - | -2.34% | 979,712 |
| Jul 25, 2025 | 49.36 | 50.40 | 47.64 | 49.54 | - | 0.86% | 1,389,840 |
| Jul 24, 2025 | 47.16 | 49.98 | 45.82 | 49.12 | - | 4.16% | 2,477,476 |
| Jul 23, 2025 | 46.00 | 49.84 | 45.44 | 47.16 | - | 2.52% | 3,180,929 |
| Jul 22, 2025 | 43.34 | 47.34 | 43.22 | 46.00 | - | 6.43% | 3,853,704 |
| Jul 21, 2025 | 42.76 | 44.06 | 42.52 | 43.22 | - | 1.69% | 1,548,423 |
| Jul 18, 2025 | 42.56 | 43.70 | 42.30 | 42.50 | - | -0.14% | 2,287,129 |
| Jul 17, 2025 | 42.54 | 43.28 | 41.80 | 42.56 | - | 0.05% | 2,172,741 |
| Jul 16, 2025 | 43.70 | 45.60 | 42.52 | 42.54 | - | -3.58% | 3,196,646 |
| Jul 14, 2025 | 40.90 | 44.94 | 39.68 | 44.12 | - | 7.93% | 5,733,285 |
| Jul 11, 2025 | 41.98 | 42.56 | 40.62 | 40.88 | - | -2.62% | 2,498,246 |
| Jul 10, 2025 | 42.60 | 44.52 | 41.72 | 41.98 | - | -1.22% | 5,400,934 |
| Jul 9, 2025 | 43.74 | 45.40 | 41.62 | 42.50 | - | -7.89% | 10,538,793 |
| Jul 8, 2025 | 46.14 | 49.26 | 46.14 | 46.14 | - | -9.97% | 3,431,787 |
| Jul 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | - | -9.93% | 108,034 |
| Jul 4, 2025 | 56.90 | 59.95 | 56.90 | 56.90 | - | -9.97% | 635,786 |
| Jul 3, 2025 | 70.20 | 72.00 | 63.20 | 63.20 | - | -9.97% | 3,051,896 |
| Jul 2, 2025 | 70.15 | 70.55 | 68.70 | 70.20 | - | 0.07% | 674,065 |
| Jul 1, 2025 | 67.45 | 70.15 | 67.45 | 70.15 | - | 4.00% | 523,247 |
| Jun 30, 2025 | 68.15 | 69.00 | 65.45 | 67.45 | - | 0.67% | 679,468 |
| Jun 27, 2025 | 66.75 | 67.85 | 66.35 | 67.00 | - | -0.30% | 237,331 |
| Jun 26, 2025 | 67.10 | 67.90 | 65.30 | 67.20 | - | 0.15% | 405,200 |
| Jun 25, 2025 | 67.85 | 68.40 | 67.00 | 67.10 | - | -1.11% | 371,464 |
| Jun 24, 2025 | 68.20 | 69.50 | 67.10 | 67.85 | - | -0.51% | 992,355 |
| Jun 23, 2025 | 65.00 | 69.00 | 64.10 | 68.20 | - | 5.00% | 1,551,473 |
| Jun 20, 2025 | 68.40 | 70.25 | 64.95 | 64.95 | - | -4.97% | 855,617 |
| Jun 19, 2025 | 68.90 | 70.10 | 68.35 | 68.35 | - | -1.09% | 522,440 |
| Jun 18, 2025 | 71.00 | 71.85 | 68.35 | 69.10 | - | -2.54% | 533,055 |
| Jun 17, 2025 | 72.00 | 72.05 | 70.45 | 70.90 | - | -1.39% | 559,250 |
| Jun 16, 2025 | 71.80 | 73.80 | 71.35 | 71.90 | - | 0.14% | 762,990 |
| Jun 13, 2025 | 71.90 | 71.95 | 69.00 | 71.80 | - | -1.64% | 560,604 |
| Jun 12, 2025 | 73.50 | 73.85 | 72.70 | 73.00 | - | -1.48% | 631,093 |
| Jun 11, 2025 | 75.00 | 75.50 | 73.95 | 74.10 | - | -1.33% | 1,049,526 |
| Jun 10, 2025 | 75.15 | 75.45 | 73.75 | 75.10 | - | 0.13% | 593,188 |
| Jun 5, 2025 | 72.20 | 75.65 | 71.75 | 75.00 | - | 4.75% | 363,646 |
| Jun 4, 2025 | 71.85 | 72.90 | 71.50 | 71.60 | - | -0.28% | 344,778 |
| Jun 3, 2025 | 72.00 | 73.45 | 71.00 | 71.80 | - | - | 310,831 |
| Jun 2, 2025 | 75.00 | 75.40 | 71.20 | 71.80 | - | -3.56% | 720,406 |