Skip to main content
logo
Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.00
+0.40 (1.45%)
At close: Feb 9, 2026

IST:ESCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202627.5227.6227.0427.18--1.52%1,272,409
Feb 6, 202626.9027.7426.8027.6027.602.60%13,436,390
Feb 5, 202626.9827.2626.2026.9026.900.60%4,754,734
Feb 4, 202627.0027.2626.6426.7426.74-0.96%6,155,387
Feb 3, 202628.3628.5627.0027.0027.00-4.39%7,490,395
Feb 2, 202627.1628.5626.4228.2428.241.00%8,598,640
Jan 30, 202626.1428.0226.1427.9627.967.21%12,483,360
Jan 29, 202626.2026.4025.9026.0826.08-0.46%6,615,421
Jan 28, 202625.0026.4424.8226.2026.204.47%9,908,536
Jan 27, 202624.2026.3424.2025.0825.083.64%6,883,865
Jan 26, 202625.1425.2024.1024.2024.20-3.89%7,473,893
Jan 23, 202624.9425.7024.2425.1825.181.21%8,387,404
Jan 22, 202626.0026.0024.5224.8824.88-3.72%9,800,239
Jan 21, 202627.2027.6825.8425.8425.84-5.00%7,706,718
Jan 20, 202628.1028.2426.9627.2027.20-3.20%12,655,930
Jan 19, 202628.4029.1827.9428.1028.10-1.40%9,731,590
Jan 16, 202628.1028.6827.1628.5028.501.42%10,967,370
Jan 15, 202628.1229.5027.8828.1028.10-0.07%15,961,700
Jan 14, 202627.5428.6227.0028.1228.122.03%11,382,220
Jan 13, 202626.2427.7426.0827.5627.565.03%6,591,546
Jan 12, 202625.6026.3825.3226.2426.242.10%4,996,408
Jan 9, 202625.9026.2025.6225.7025.700.08%2,925,880
Jan 8, 202626.6426.6425.6425.6825.68-3.09%3,869,721
Jan 7, 202625.5826.9025.3026.5026.504.08%9,641,613
Jan 6, 202624.5825.4824.4625.4625.463.08%10,639,760
Jan 5, 202625.5226.0024.5024.7024.70-3.14%16,007,280
Jan 2, 202625.3426.1024.2625.5025.500.63%9,555,604
Dec 31, 202524.6625.6624.4825.3425.342.84%7,139,120
Dec 30, 202524.2024.8224.0624.6424.641.82%3,854,630
Dec 29, 202524.2624.6423.8624.2024.200.33%5,883,679
Dec 26, 202523.8024.3623.4624.1224.121.43%4,435,535
Dec 25, 202523.1423.7822.8823.7823.782.85%4,355,897
Dec 24, 202522.6023.2822.2223.1223.122.30%9,458,533
Dec 23, 202523.0623.0822.5422.6022.60-1.99%3,167,204
Dec 22, 202522.2623.1222.2423.0623.063.87%5,829,160
Dec 19, 202522.4822.7022.1222.2022.20-1.33%5,381,785
Dec 18, 202521.4822.6421.4022.5022.504.85%8,657,114
Dec 17, 202521.6021.7221.4021.4621.460.28%2,332,440
Dec 16, 202521.5221.6021.3821.4021.40-0.56%1,936,632
Dec 15, 202521.4221.6021.2621.5221.520.65%3,635,083
Dec 12, 202521.8221.8821.2821.3821.38-1.93%4,811,222
Dec 11, 202521.2022.1420.5021.8021.803.22%8,536,317
Dec 10, 202520.8621.3020.7021.1221.121.34%7,131,351
Dec 9, 202520.3821.1220.2820.8420.842.36%4,984,404
Dec 8, 202520.7020.7220.3020.3620.36-1.26%2,197,980
Dec 5, 202520.4020.7020.3620.6220.620.49%1,942,441
Dec 4, 202520.6020.7820.3620.5220.52-2,988,562
Dec 3, 202520.3020.5620.1020.5220.521.18%2,489,923
Dec 2, 202520.7621.0020.0620.2820.28-2.41%2,446,375
Dec 1, 202520.0420.8019.9920.7820.783.90%4,517,778