Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 3.410
+0.010 (0.29%)
At close: Feb 9, 2026
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.40 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 4,198,364 |
| Feb 5, 2026 | 3.36 | 3.46 | 3.30 | 3.38 | 3.38 | 0.60% | 10,635,800 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.36 | 3.36 | 3.36 | -3.72% | 8,758,781 |
| Feb 3, 2026 | 3.77 | 3.82 | 3.46 | 3.49 | 3.49 | -7.18% | 17,032,280 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.76 | 3.76 | 3.76 | -2.84% | 7,980,563 |
| Jan 30, 2026 | 3.85 | 3.94 | 3.79 | 3.87 | 3.87 | - | 6,112,390 |
| Jan 29, 2026 | 3.98 | 4.04 | 3.85 | 3.87 | 3.87 | -3.25% | 15,445,860 |
| Jan 28, 2026 | 3.98 | 4.01 | 3.93 | 4.00 | 4.00 | 0.50% | 10,785,174 |
| Jan 27, 2026 | 4.03 | 4.21 | 3.98 | 3.98 | 3.98 | -1.00% | 11,298,720 |
| Jan 26, 2026 | 4.00 | 4.07 | 3.89 | 4.02 | 4.02 | 1.01% | 9,525,885 |
| Jan 23, 2026 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -1.00% | 6,300,497 |
| Jan 22, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 0.75% | 5,405,504 |
| Jan 21, 2026 | 4.04 | 4.11 | 3.99 | 3.99 | 3.99 | -1.24% | 10,417,370 |
| Jan 20, 2026 | 4.08 | 4.13 | 3.97 | 4.04 | 4.04 | -0.98% | 11,274,309 |
| Jan 19, 2026 | 4.08 | 4.15 | 4.04 | 4.08 | 4.08 | 0.25% | 8,181,747 |
| Jan 16, 2026 | 4.18 | 4.26 | 4.05 | 4.07 | 4.07 | -2.40% | 5,737,155 |
| Jan 15, 2026 | 4.01 | 4.30 | 3.97 | 4.17 | 4.17 | 3.99% | 13,070,640 |
| Jan 14, 2026 | 3.99 | 4.06 | 3.92 | 4.01 | 4.01 | 1.01% | 9,658,316 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.83 | 3.97 | 3.97 | 0.76% | 8,729,483 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 9,269,142 |
| Jan 9, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 6,154,642 |
| Jan 8, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.04% | 5,034,039 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.72 | 3.84 | 3.84 | 0.79% | 6,966,851 |
| Jan 6, 2026 | 4.03 | 4.09 | 3.76 | 3.81 | 3.81 | -5.22% | 23,913,570 |
| Jan 5, 2026 | 3.77 | 4.04 | 3.76 | 4.02 | 4.02 | 6.63% | 15,688,820 |
| Jan 2, 2026 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 5,360,570 |
| Dec 31, 2025 | 3.61 | 3.91 | 3.60 | 3.79 | 3.79 | 4.99% | 14,562,150 |
| Dec 30, 2025 | 3.78 | 3.78 | 3.50 | 3.61 | 3.61 | -4.75% | 17,154,650 |
| Dec 29, 2025 | 3.60 | 3.85 | 3.42 | 3.79 | 3.79 | 4.70% | 23,652,440 |
| Dec 26, 2025 | 3.69 | 3.71 | 3.60 | 3.62 | 3.62 | -1.90% | 5,674,616 |
| Dec 25, 2025 | 3.72 | 3.73 | 3.62 | 3.69 | 3.69 | -0.81% | 3,881,643 |
| Dec 24, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.69 | 0.27% | 11,845,175 |
| Dec 23, 2025 | 3.74 | 3.90 | 3.71 | 3.71 | 3.68 | -1.07% | 27,182,080 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.75 | 3.75 | 3.72 | -5.54% | 23,505,600 |
| Dec 19, 2025 | 3.70 | 4.00 | 3.68 | 3.97 | 3.94 | 7.30% | 21,379,670 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.67 | -5.13% | 17,401,860 |
| Dec 17, 2025 | 3.93 | 4.06 | 3.84 | 3.90 | 3.87 | -0.51% | 23,096,090 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.86 | 3.92 | 3.89 | 0.26% | 13,506,220 |
| Dec 15, 2025 | 3.75 | 3.91 | 3.63 | 3.91 | 3.88 | 5.11% | 10,531,790 |
| Dec 12, 2025 | 3.67 | 3.79 | 3.58 | 3.72 | 3.69 | 1.36% | 11,922,460 |
| Dec 11, 2025 | 3.68 | 3.73 | 3.61 | 3.67 | 3.64 | -0.27% | 5,790,854 |
| Dec 10, 2025 | 3.74 | 3.77 | 3.67 | 3.68 | 3.65 | -1.60% | 5,722,529 |
| Dec 9, 2025 | 3.79 | 3.82 | 3.73 | 3.74 | 3.71 | -0.80% | 6,416,734 |
| Dec 8, 2025 | 3.76 | 3.82 | 3.73 | 3.77 | 3.74 | 0.80% | 8,013,147 |
| Dec 5, 2025 | 3.80 | 3.86 | 3.73 | 3.74 | 3.71 | -1.58% | 5,031,162 |
| Dec 4, 2025 | 3.79 | 3.92 | 3.76 | 3.80 | 3.77 | 0.26% | 6,191,298 |
| Dec 3, 2025 | 3.68 | 3.84 | 3.67 | 3.79 | 3.76 | 3.84% | 7,661,183 |
| Dec 2, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.62 | -2.67% | 6,325,753 |
| Dec 1, 2025 | 3.76 | 4.00 | 3.75 | 3.75 | 3.72 | -0.27% | 12,161,500 |
| Nov 28, 2025 | 3.90 | 3.98 | 3.63 | 3.76 | 3.73 | -0.53% | 9,021,594 |