Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey · Delayed Price · Currency is TRY 27.30
+0.78 (2.94%)
Last updated: Mar 2, 2026, 5:11 PM GMT+3
IST:ESCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.14 | 27.66 | 26.00 | 26.52 | 26.52 | -2.28% | 10,296,070 |
| Feb 26, 2026 | 27.22 | 27.46 | 26.80 | 27.14 | 27.14 | -0.29% | 4,837,662 |
| Feb 25, 2026 | 26.86 | 27.96 | 26.38 | 27.22 | 27.22 | 2.10% | 9,288,254 |
| Feb 24, 2026 | 26.68 | 27.08 | 26.24 | 26.66 | 26.66 | 1.14% | 5,639,168 |
| Feb 23, 2026 | 25.98 | 26.96 | 25.68 | 26.36 | 26.36 | 1.70% | 13,668,360 |
| Feb 20, 2026 | 24.20 | 26.24 | 24.20 | 25.92 | 25.92 | 7.11% | 7,528,503 |
| Feb 19, 2026 | 25.48 | 25.48 | 23.98 | 24.20 | 24.20 | -3.89% | 7,666,480 |
| Feb 18, 2026 | 27.00 | 27.80 | 24.78 | 25.18 | 25.18 | -6.11% | 16,732,530 |
| Feb 17, 2026 | 26.70 | 27.08 | 26.44 | 26.82 | 26.82 | 0.45% | 4,527,682 |
| Feb 16, 2026 | 26.84 | 27.16 | 26.60 | 26.70 | 26.70 | -0.37% | 2,894,177 |
| Feb 13, 2026 | 26.60 | 27.08 | 26.60 | 26.80 | 26.80 | 1.13% | 2,767,100 |
| Feb 12, 2026 | 26.48 | 26.94 | 26.46 | 26.50 | 26.50 | 0.08% | 3,125,313 |
| Feb 11, 2026 | 26.76 | 27.12 | 26.20 | 26.48 | 26.48 | -1.27% | 4,576,336 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.82 | 26.82 | 26.82 | -4.21% | 6,128,954 |
| Feb 9, 2026 | 27.52 | 28.00 | 27.04 | 28.00 | 28.00 | 1.45% | 5,265,151 |
| Feb 6, 2026 | 26.90 | 27.74 | 26.80 | 27.60 | 27.60 | 2.60% | 13,436,390 |
| Feb 5, 2026 | 26.98 | 27.26 | 26.20 | 26.90 | 26.90 | 0.60% | 4,754,734 |
| Feb 4, 2026 | 27.00 | 27.26 | 26.64 | 26.74 | 26.74 | -0.96% | 6,155,387 |
| Feb 3, 2026 | 28.36 | 28.56 | 27.00 | 27.00 | 27.00 | -4.39% | 7,490,395 |
| Feb 2, 2026 | 27.16 | 28.56 | 26.42 | 28.24 | 28.24 | 1.00% | 8,598,640 |
| Jan 30, 2026 | 26.14 | 28.02 | 26.14 | 27.96 | 27.96 | 7.21% | 12,483,360 |
| Jan 29, 2026 | 26.20 | 26.40 | 25.90 | 26.08 | 26.08 | -0.46% | 6,615,421 |
| Jan 28, 2026 | 25.00 | 26.44 | 24.82 | 26.20 | 26.20 | 4.47% | 9,908,536 |
| Jan 27, 2026 | 24.20 | 26.34 | 24.20 | 25.08 | 25.08 | 3.64% | 6,883,865 |
| Jan 26, 2026 | 25.14 | 25.20 | 24.10 | 24.20 | 24.20 | -3.89% | 7,473,893 |
| Jan 23, 2026 | 24.94 | 25.70 | 24.24 | 25.18 | 25.18 | 1.21% | 8,387,404 |
| Jan 22, 2026 | 26.00 | 26.00 | 24.52 | 24.88 | 24.88 | -3.72% | 9,800,239 |
| Jan 21, 2026 | 27.20 | 27.68 | 25.84 | 25.84 | 25.84 | -5.00% | 7,706,718 |
| Jan 20, 2026 | 28.10 | 28.24 | 26.96 | 27.20 | 27.20 | -3.20% | 12,655,930 |
| Jan 19, 2026 | 28.40 | 29.18 | 27.94 | 28.10 | 28.10 | -1.40% | 9,731,590 |
| Jan 16, 2026 | 28.10 | 28.68 | 27.16 | 28.50 | 28.50 | 1.42% | 10,967,370 |
| Jan 15, 2026 | 28.12 | 29.50 | 27.88 | 28.10 | 28.10 | -0.07% | 15,961,700 |
| Jan 14, 2026 | 27.54 | 28.62 | 27.00 | 28.12 | 28.12 | 2.03% | 11,382,220 |
| Jan 13, 2026 | 26.24 | 27.74 | 26.08 | 27.56 | 27.56 | 5.03% | 6,591,546 |
| Jan 12, 2026 | 25.60 | 26.38 | 25.32 | 26.24 | 26.24 | 2.10% | 4,996,408 |
| Jan 9, 2026 | 25.90 | 26.20 | 25.62 | 25.70 | 25.70 | 0.08% | 2,925,880 |
| Jan 8, 2026 | 26.64 | 26.64 | 25.64 | 25.68 | 25.68 | -3.09% | 3,869,721 |
| Jan 7, 2026 | 25.58 | 26.90 | 25.30 | 26.50 | 26.50 | 4.08% | 9,641,613 |
| Jan 6, 2026 | 24.58 | 25.48 | 24.46 | 25.46 | 25.46 | 3.08% | 10,639,760 |
| Jan 5, 2026 | 25.52 | 26.00 | 24.50 | 24.70 | 24.70 | -3.14% | 16,007,280 |
| Jan 2, 2026 | 25.34 | 26.10 | 24.26 | 25.50 | 25.50 | 0.63% | 9,555,604 |
| Dec 31, 2025 | 24.66 | 25.66 | 24.48 | 25.34 | 25.34 | 2.84% | 7,139,120 |
| Dec 30, 2025 | 24.20 | 24.82 | 24.06 | 24.64 | 24.64 | 1.82% | 3,854,630 |
| Dec 29, 2025 | 24.26 | 24.64 | 23.86 | 24.20 | 24.20 | 0.33% | 5,883,679 |
| Dec 26, 2025 | 23.80 | 24.36 | 23.46 | 24.12 | 24.12 | 1.43% | 4,435,535 |
| Dec 25, 2025 | 23.14 | 23.78 | 22.88 | 23.78 | 23.78 | 2.85% | 4,355,897 |
| Dec 24, 2025 | 22.60 | 23.28 | 22.22 | 23.12 | 23.12 | 2.30% | 9,458,533 |
| Dec 23, 2025 | 23.06 | 23.08 | 22.54 | 22.60 | 22.60 | -1.99% | 3,167,204 |
| Dec 22, 2025 | 22.26 | 23.12 | 22.24 | 23.06 | 23.06 | 3.87% | 5,829,160 |
| Dec 19, 2025 | 22.48 | 22.70 | 22.12 | 22.20 | 22.20 | -1.33% | 5,381,785 |