Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey · Delayed Price · Currency is TRY 20.58
+0.10 (0.49%)
Last updated: Dec 4, 2025, 4:42 PM GMT+3
IST:ESCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.70 | 20.36 | 20.62 | 20.62 | 0.49% | 1,942,441 |
| Dec 4, 2025 | 20.60 | 20.78 | 20.36 | 20.52 | 20.52 | - | 2,988,562 |
| Dec 3, 2025 | 20.30 | 20.56 | 20.10 | 20.52 | 20.52 | 1.18% | 2,489,923 |
| Dec 2, 2025 | 20.76 | 21.00 | 20.06 | 20.28 | 20.28 | -2.41% | 2,446,375 |
| Dec 1, 2025 | 20.04 | 20.80 | 19.99 | 20.78 | 20.78 | 3.90% | 4,517,778 |
| Nov 28, 2025 | 20.00 | 20.20 | 19.70 | 20.00 | 20.00 | 0.20% | 2,046,755 |
| Nov 27, 2025 | 19.94 | 20.24 | 19.94 | 19.96 | 19.96 | 0.55% | 2,226,577 |
| Nov 26, 2025 | 20.14 | 20.20 | 19.71 | 19.85 | 19.85 | -1.15% | 3,479,887 |
| Nov 25, 2025 | 20.50 | 21.00 | 20.08 | 20.08 | 20.08 | -2.24% | 8,607,185 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.22 | 20.54 | 20.54 | -0.48% | 4,569,214 |
| Nov 21, 2025 | 19.98 | 20.92 | 19.65 | 20.64 | 20.64 | 3.72% | 13,917,150 |
| Nov 20, 2025 | 19.61 | 20.06 | 19.51 | 19.90 | 19.90 | 2.05% | 4,208,003 |
| Nov 19, 2025 | 20.02 | 20.10 | 19.50 | 19.50 | 19.50 | -2.60% | 2,745,306 |
| Nov 18, 2025 | 19.97 | 20.10 | 19.64 | 20.02 | 20.02 | 0.25% | 2,943,814 |
| Nov 17, 2025 | 18.81 | 20.06 | 18.81 | 19.97 | 19.97 | 4.66% | 4,269,938 |
| Nov 14, 2025 | 18.93 | 19.42 | 18.70 | 19.08 | 19.08 | 1.22% | 3,208,199 |
| Nov 13, 2025 | 18.87 | 19.13 | 18.68 | 18.85 | 18.85 | -0.37% | 2,279,836 |
| Nov 12, 2025 | 19.36 | 19.53 | 18.46 | 18.92 | 18.92 | -1.36% | 4,144,823 |
| Nov 11, 2025 | 19.30 | 19.50 | 19.00 | 19.18 | 19.18 | -1.39% | 4,859,880 |
| Nov 10, 2025 | 19.74 | 19.85 | 19.36 | 19.45 | 19.45 | -0.82% | 3,796,293 |
| Nov 7, 2025 | 20.52 | 20.52 | 19.56 | 19.61 | 19.61 | -3.87% | 5,226,546 |
| Nov 6, 2025 | 20.18 | 20.68 | 20.12 | 20.40 | 20.40 | 0.79% | 4,640,198 |
| Nov 5, 2025 | 20.36 | 20.64 | 20.20 | 20.24 | 20.24 | -0.49% | 3,568,688 |
| Nov 4, 2025 | 21.10 | 21.14 | 20.30 | 20.34 | 20.34 | -3.14% | 4,699,705 |
| Nov 3, 2025 | 20.90 | 21.38 | 20.90 | 21.00 | 21.00 | 0.67% | 4,505,494 |
| Oct 31, 2025 | 21.22 | 21.22 | 20.68 | 20.86 | 20.86 | -1.60% | 4,588,849 |
| Oct 30, 2025 | 20.72 | 21.20 | 20.70 | 21.20 | 21.20 | 2.32% | 4,622,962 |
| Oct 28, 2025 | 20.74 | 20.94 | 20.60 | 20.72 | 20.72 | 0.29% | 2,469,802 |
| Oct 27, 2025 | 20.74 | 21.30 | 20.40 | 20.66 | 20.66 | -0.96% | 8,534,231 |
| Oct 24, 2025 | 20.06 | 21.04 | 20.06 | 20.86 | 20.86 | 4.30% | 8,055,100 |
| Oct 23, 2025 | 19.99 | 20.32 | 19.91 | 20.00 | 20.00 | 0.05% | 3,382,437 |
| Oct 22, 2025 | 20.54 | 20.60 | 19.85 | 19.99 | 19.99 | -2.11% | 9,052,666 |
| Oct 21, 2025 | 20.38 | 20.68 | 19.99 | 20.42 | 20.42 | 1.19% | 7,994,550 |
| Oct 20, 2025 | 19.80 | 20.86 | 19.79 | 20.18 | 20.18 | 1.92% | 11,465,750 |
| Oct 17, 2025 | 19.80 | 19.97 | 19.01 | 19.80 | 19.80 | 0.66% | 7,703,100 |
| Oct 16, 2025 | 19.78 | 20.38 | 19.55 | 19.67 | 19.67 | -0.51% | 9,511,052 |
| Oct 15, 2025 | 18.76 | 20.18 | 18.76 | 19.77 | 19.77 | 5.50% | 15,264,690 |
| Oct 14, 2025 | 19.44 | 19.44 | 18.67 | 18.74 | 18.74 | -2.90% | 4,118,183 |
| Oct 13, 2025 | 19.70 | 19.87 | 19.26 | 19.30 | 19.30 | -2.03% | 4,055,123 |
| Oct 10, 2025 | 20.00 | 20.10 | 19.52 | 19.70 | 19.70 | -1.25% | 4,252,688 |
| Oct 9, 2025 | 19.40 | 20.18 | 19.40 | 19.95 | 19.95 | 2.99% | 9,637,708 |
| Oct 8, 2025 | 19.33 | 19.88 | 19.27 | 19.37 | 19.37 | 0.21% | 5,948,313 |
| Oct 7, 2025 | 19.35 | 19.64 | 19.16 | 19.33 | 19.33 | -0.87% | 5,424,846 |
| Oct 6, 2025 | 20.34 | 20.52 | 19.22 | 19.50 | 19.50 | -3.75% | 8,501,492 |
| Oct 3, 2025 | 19.84 | 21.32 | 19.80 | 20.26 | 20.26 | 2.43% | 14,635,190 |
| Oct 2, 2025 | 20.14 | 20.14 | 19.58 | 19.78 | 19.78 | -1.10% | 5,096,771 |
| Oct 1, 2025 | 20.04 | 20.12 | 19.65 | 20.00 | 20.00 | - | 6,431,291 |
| Sep 30, 2025 | 20.20 | 20.48 | 19.76 | 20.00 | 20.00 | -0.40% | 9,714,181 |
| Sep 29, 2025 | 19.99 | 20.28 | 19.79 | 20.08 | 20.08 | 0.50% | 10,258,100 |
| Sep 26, 2025 | 20.12 | 20.22 | 19.70 | 19.98 | 19.98 | -0.10% | 9,817,485 |