Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey · Delayed Price · Currency is TRY 25.98
+0.62 (2.44%)
At close: Sep 3, 2025
IST:ESCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.48 | 27.44 | 25.30 | 25.98 | - | 2.44% | 13,291,064 |
| Sep 2, 2025 | 26.24 | 26.28 | 24.02 | 25.36 | - | -2.39% | 8,218,417 |
| Sep 1, 2025 | 25.62 | 26.20 | 24.86 | 25.98 | - | 0.08% | 11,468,512 |
| Aug 29, 2025 | 28.84 | 30.30 | 25.96 | 25.96 | - | -9.99% | 21,428,346 |
| Aug 28, 2025 | 31.04 | 31.54 | 28.78 | 28.84 | - | -9.76% | 16,782,520 |
| Aug 27, 2025 | 35.48 | 35.48 | 31.96 | 31.96 | - | -9.97% | 11,194,115 |
| Aug 26, 2025 | 35.96 | 36.26 | 34.34 | 35.50 | - | 3.44% | 10,691,186 |
| Aug 25, 2025 | 31.20 | 34.32 | 31.20 | 34.32 | - | 10.00% | 8,475,109 |
| Aug 22, 2025 | 30.36 | 31.64 | 30.36 | 31.20 | - | 2.83% | 6,138,862 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.34 | 30.34 | - | -1.17% | 3,929,928 |
| Aug 20, 2025 | 31.00 | 31.56 | 30.64 | 30.70 | - | - | 4,065,894 |
| Aug 19, 2025 | 31.50 | 32.90 | 30.22 | 30.70 | - | -2.60% | 11,444,564 |
| Aug 18, 2025 | 33.00 | 34.84 | 31.52 | 31.52 | - | -9.99% | 14,442,081 |
| Aug 15, 2025 | 38.90 | 39.70 | 35.02 | 35.02 | - | -9.97% | 12,628,329 |
| Aug 14, 2025 | 35.00 | 39.00 | 34.98 | 38.90 | - | 7.94% | 7,932,581 |
| Aug 13, 2025 | 37.30 | 40.50 | 35.60 | 36.04 | - | -8.85% | 13,907,766 |
| 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 |