Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey · Delayed Price · Currency is TRY 19.62
-0.78 (-3.82%)
At close: Nov 7, 2025
IST:ESCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 19.73 | 20.24 | 19.61 | 20.00 | 20.00 | 1.63% | 13,933,380 |
| Sep 24, 2025 | 19.85 | 19.88 | 19.23 | 19.68 | 19.68 | -0.61% | 14,186,170 |
| Sep 23, 2025 | 19.60 | 19.81 | 19.27 | 19.80 | 19.80 | 1.02% | 15,502,620 |
| Sep 22, 2025 | 19.30 | 20.02 | 18.99 | 19.60 | 19.60 | 3.16% | 33,258,000 |
| Sep 19, 2025 | 19.25 | 19.48 | 18.66 | 19.00 | 18.88 | -1.14% | 31,010,650 |
| Sep 18, 2025 | 20.20 | 20.36 | 19.21 | 19.22 | 19.10 | -4.85% | 26,819,080 |
| Sep 17, 2025 | 20.30 | 20.78 | 20.20 | 20.20 | 20.07 | -0.79% | 18,149,000 |
| Sep 16, 2025 | 20.98 | 21.18 | 20.08 | 20.36 | 20.23 | -4.14% | 33,119,900 |
| Sep 15, 2025 | 23.50 | 24.36 | 21.24 | 21.24 | 21.11 | -10.00% | 33,276,710 |
| Sep 12, 2025 | 24.78 | 25.16 | 23.06 | 23.60 | 23.45 | -4.84% | 8,630,135 |
| Sep 11, 2025 | 27.56 | 27.56 | 24.80 | 24.80 | 24.64 | -9.95% | 14,767,940 |
| Sep 10, 2025 | 27.32 | 28.52 | 26.52 | 27.54 | 27.37 | 0.44% | 7,911,354 |
| Sep 9, 2025 | 28.22 | 28.28 | 26.54 | 27.42 | 27.25 | -2.97% | 7,576,247 |
| Sep 8, 2025 | 26.56 | 28.88 | 25.52 | 28.26 | 28.08 | 5.37% | 12,434,940 |
| Sep 5, 2025 | 26.46 | 26.90 | 25.48 | 26.82 | 26.65 | 1.51% | 5,999,161 |
| Sep 4, 2025 | 26.02 | 26.80 | 25.80 | 26.42 | 26.25 | 1.69% | 5,315,211 |
| Sep 3, 2025 | 25.48 | 27.44 | 25.30 | 25.98 | 25.82 | 2.44% | 13,291,060 |
| Sep 2, 2025 | 26.24 | 26.28 | 24.02 | 25.36 | 25.20 | -2.39% | 8,218,417 |
| Sep 1, 2025 | 25.62 | 26.20 | 24.86 | 25.98 | 25.82 | 0.08% | 11,468,510 |
| Aug 29, 2025 | 28.84 | 30.30 | 25.96 | 25.96 | 25.80 | -9.99% | 21,428,340 |