Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 17.35
-0.15 (-0.86%)
At close: Mar 27, 2026
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.50 | 17.68 | 17.20 | 17.35 | 17.35 | -0.86% | 3,244,673 |
| Mar 26, 2026 | 17.67 | 17.80 | 17.19 | 17.50 | 17.50 | -1.74% | 4,092,429 |
| Mar 25, 2026 | 17.65 | 18.00 | 17.49 | 17.81 | 17.81 | 0.23% | 4,039,664 |
| Mar 24, 2026 | 17.50 | 18.20 | 17.04 | 17.77 | 17.77 | 1.54% | 7,281,549 |
| Mar 23, 2026 | 16.35 | 17.50 | 16.00 | 17.50 | 17.50 | 6.45% | 8,133,469 |
| Mar 19, 2026 | 16.36 | 16.44 | 16.19 | 16.44 | 16.44 | 0.43% | 1,055,285 |
| Mar 18, 2026 | 16.40 | 16.90 | 16.30 | 16.37 | 16.37 | -0.37% | 3,169,565 |
| Mar 17, 2026 | 16.46 | 16.46 | 16.17 | 16.43 | 16.43 | 0.80% | 3,009,321 |
| Mar 16, 2026 | 16.16 | 16.46 | 15.66 | 16.30 | 16.30 | 1.31% | 4,956,543 |
| Mar 13, 2026 | 16.47 | 16.47 | 15.91 | 16.09 | 16.09 | -2.48% | 6,806,201 |
| Mar 12, 2026 | 16.55 | 16.96 | 16.05 | 16.50 | 16.50 | -0.42% | 7,771,745 |
| Mar 11, 2026 | 16.41 | 16.77 | 16.21 | 16.57 | 16.57 | 0.98% | 4,237,960 |
| Mar 10, 2026 | 15.90 | 16.42 | 15.63 | 16.41 | 16.41 | 1.93% | 7,598,564 |
| Mar 9, 2026 | 15.17 | 16.27 | 15.13 | 16.10 | 16.10 | 4.75% | 9,100,367 |
| Mar 6, 2026 | 15.40 | 15.59 | 15.14 | 15.37 | 15.37 | -0.71% | 4,389,974 |
| Mar 5, 2026 | 15.19 | 15.70 | 15.11 | 15.48 | 15.48 | 1.91% | 6,413,751 |
| Mar 4, 2026 | 15.47 | 15.48 | 14.93 | 15.19 | 15.19 | -0.20% | 4,522,920 |
| Mar 3, 2026 | 15.00 | 15.56 | 14.90 | 15.22 | 15.22 | 1.53% | 5,945,466 |
| Mar 2, 2026 | 14.47 | 14.99 | 14.03 | 14.99 | 14.99 | - | 5,545,320 |
| Feb 27, 2026 | 14.96 | 15.00 | 14.69 | 14.99 | 14.99 | -0.07% | 5,046,827 |
| Feb 26, 2026 | 14.68 | 15.03 | 14.38 | 15.00 | 15.00 | 2.04% | 4,157,887 |
| Feb 25, 2026 | 14.94 | 15.00 | 14.20 | 14.70 | 14.70 | -1.74% | 6,035,283 |
| Feb 24, 2026 | 15.22 | 15.22 | 14.60 | 14.96 | 14.96 | -1.58% | 3,857,446 |
| Feb 23, 2026 | 15.27 | 15.56 | 15.20 | 15.20 | 15.20 | -0.52% | 5,215,598 |
| Feb 20, 2026 | 15.00 | 15.28 | 14.68 | 15.28 | 15.28 | 1.39% | 6,353,915 |
| Feb 19, 2026 | 14.91 | 15.07 | 14.17 | 15.07 | 15.07 | 1.07% | 7,692,216 |
| Feb 18, 2026 | 14.76 | 14.91 | 14.05 | 14.91 | 14.91 | 1.15% | 6,206,418 |
| Feb 17, 2026 | 14.45 | 14.80 | 14.14 | 14.74 | 14.74 | 2.93% | 5,412,485 |
| Feb 16, 2026 | 14.14 | 14.32 | 14.00 | 14.32 | 14.32 | 1.63% | 5,661,262 |
| Feb 13, 2026 | 14.18 | 14.24 | 14.00 | 14.09 | 14.09 | -0.56% | 4,453,053 |
| Feb 12, 2026 | 14.06 | 14.27 | 13.92 | 14.17 | 14.17 | 0.35% | 5,588,582 |
| Feb 11, 2026 | 14.10 | 14.19 | 13.83 | 14.12 | 14.12 | 0.14% | 5,143,619 |
| Feb 10, 2026 | 14.09 | 14.10 | 13.49 | 14.10 | 14.10 | 0.36% | 10,688,730 |
| Feb 9, 2026 | 13.90 | 14.34 | 13.73 | 14.05 | 14.05 | 2.48% | 12,430,250 |
| Feb 6, 2026 | 13.06 | 13.88 | 12.91 | 13.71 | 13.71 | 5.46% | 10,032,270 |
| Feb 5, 2026 | 12.97 | 13.11 | 12.86 | 13.00 | 13.00 | -0.23% | 3,026,740 |
| Feb 4, 2026 | 13.01 | 13.40 | 12.87 | 13.03 | 13.03 | 0.23% | 5,007,803 |
| Feb 3, 2026 | 12.92 | 13.01 | 12.79 | 13.00 | 13.00 | 1.25% | 4,667,165 |
| Feb 2, 2026 | 12.79 | 12.90 | 12.59 | 12.84 | 12.84 | 0.31% | 6,280,485 |
| Jan 30, 2026 | 12.87 | 12.87 | 12.43 | 12.80 | 12.80 | - | 6,776,080 |
| Jan 29, 2026 | 12.87 | 12.95 | 12.64 | 12.80 | 12.80 | -1.31% | 4,844,509 |
| Jan 28, 2026 | 12.30 | 13.05 | 12.25 | 12.97 | 12.97 | 5.62% | 10,485,170 |
| Jan 27, 2026 | 12.68 | 12.68 | 12.20 | 12.28 | 12.28 | -3.23% | 5,166,894 |
| Jan 26, 2026 | 12.26 | 12.74 | 12.20 | 12.69 | 12.69 | 3.68% | 8,063,216 |
| Jan 23, 2026 | 12.30 | 12.36 | 12.14 | 12.24 | 12.24 | -0.08% | 4,312,682 |
| Jan 22, 2026 | 12.09 | 12.26 | 12.05 | 12.25 | 12.25 | 1.07% | 3,708,422 |
| Jan 21, 2026 | 12.12 | 12.16 | 11.96 | 12.12 | 12.12 | - | 3,593,807 |
| Jan 20, 2026 | 12.13 | 12.43 | 12.07 | 12.12 | 12.12 | - | 4,781,362 |
| Jan 19, 2026 | 12.16 | 12.26 | 12.06 | 12.12 | 12.12 | -0.33% | 5,525,345 |
| Jan 16, 2026 | 12.17 | 12.39 | 12.09 | 12.16 | 12.16 | 1.00% | 6,596,404 |