Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 12.93
-0.22 (-1.67%)
At close: Nov 7, 2025
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.15 | 13.18 | 12.93 | 12.93 | 12.93 | -1.67% | 2,096,823 |
| Nov 6, 2025 | 13.19 | 13.24 | 13.00 | 13.15 | 13.15 | -0.08% | 2,079,777 |
| Nov 5, 2025 | 13.28 | 13.29 | 13.06 | 13.16 | 13.16 | -0.53% | 2,483,031 |
| Nov 4, 2025 | 13.41 | 13.44 | 13.16 | 13.23 | 13.23 | -1.34% | 2,418,724 |
| Nov 3, 2025 | 13.39 | 13.59 | 13.32 | 13.41 | 13.41 | 0.83% | 3,230,084 |
| Oct 31, 2025 | 13.37 | 13.40 | 13.16 | 13.30 | 13.30 | -0.45% | 3,893,322 |
| Oct 30, 2025 | 13.11 | 13.37 | 13.11 | 13.36 | 13.36 | 2.06% | 1,988,825 |
| Oct 28, 2025 | 13.18 | 13.18 | 13.00 | 13.09 | 13.09 | -0.53% | 821,136 |
| Oct 27, 2025 | 13.08 | 13.25 | 13.02 | 13.16 | 13.16 | 0.53% | 2,343,798 |
| Oct 24, 2025 | 12.76 | 13.18 | 12.70 | 13.09 | 13.09 | 2.83% | 3,919,653 |
| Oct 23, 2025 | 12.65 | 12.82 | 12.62 | 12.73 | 12.73 | 0.63% | 3,134,092 |
| Oct 22, 2025 | 12.78 | 13.03 | 12.61 | 12.65 | 12.65 | -0.63% | 2,421,976 |
| Oct 21, 2025 | 12.55 | 12.81 | 12.45 | 12.73 | 12.73 | 1.52% | 2,565,069 |
| Oct 20, 2025 | 12.36 | 12.68 | 12.17 | 12.54 | 12.54 | 1.87% | 4,041,003 |
| Oct 17, 2025 | 12.75 | 12.75 | 12.18 | 12.31 | 12.31 | -3.45% | 4,897,449 |
| Oct 16, 2025 | 13.10 | 13.44 | 12.69 | 12.75 | 12.75 | -2.52% | 4,276,190 |
| Oct 15, 2025 | 12.96 | 13.18 | 12.96 | 13.08 | 13.08 | 1.08% | 4,094,877 |
| Oct 14, 2025 | 13.49 | 13.58 | 12.94 | 12.94 | 12.94 | -4.08% | 3,078,241 |
| Oct 13, 2025 | 13.80 | 13.86 | 13.45 | 13.49 | 13.49 | -3.16% | 3,137,115 |
| Oct 10, 2025 | 13.94 | 14.02 | 13.84 | 13.93 | 13.93 | 0.51% | 2,379,361 |
| Oct 9, 2025 | 14.04 | 14.18 | 13.83 | 13.86 | 13.86 | -0.14% | 3,680,542 |
| Oct 8, 2025 | 14.25 | 14.36 | 13.85 | 13.88 | 13.88 | -2.39% | 4,613,421 |
| Oct 7, 2025 | 14.46 | 14.62 | 14.20 | 14.22 | 14.22 | -1.46% | 5,368,344 |
| Oct 6, 2025 | 14.75 | 14.79 | 14.38 | 14.43 | 14.43 | -1.70% | 2,976,081 |
| Oct 3, 2025 | 14.84 | 14.86 | 14.67 | 14.68 | 14.68 | -0.74% | 2,021,929 |
| Oct 2, 2025 | 14.89 | 14.94 | 14.68 | 14.79 | 14.79 | -0.27% | 2,660,703 |
| Oct 1, 2025 | 14.85 | 14.93 | 14.68 | 14.83 | 14.83 | - | 3,460,176 |
| Sep 30, 2025 | 15.25 | 15.26 | 14.76 | 14.83 | 14.83 | -2.31% | 3,360,601 |
| Sep 29, 2025 | 15.25 | 15.31 | 15.00 | 15.18 | 15.18 | -0.13% | 5,855,318 |
| Sep 26, 2025 | 15.24 | 15.28 | 15.00 | 15.20 | 15.20 | 0.07% | 4,301,843 |
| Sep 25, 2025 | 15.48 | 15.58 | 15.18 | 15.19 | 15.19 | -1.49% | 8,487,172 |
| Sep 24, 2025 | 15.34 | 15.49 | 15.16 | 15.42 | 15.42 | 0.52% | 5,341,099 |
| Sep 23, 2025 | 15.48 | 15.58 | 15.13 | 15.34 | 15.34 | -1.10% | 10,737,660 |
| Sep 22, 2025 | 15.47 | 15.74 | 15.32 | 15.51 | 15.51 | 1.17% | 8,088,133 |
| Sep 19, 2025 | 15.27 | 15.54 | 15.09 | 15.33 | 15.33 | 0.52% | 9,949,276 |
| Sep 18, 2025 | 15.25 | 15.49 | 15.18 | 15.25 | 15.25 | - | 7,022,346 |
| Sep 17, 2025 | 15.34 | 15.55 | 15.20 | 15.25 | 15.25 | -0.26% | 8,410,280 |
| Sep 16, 2025 | 15.08 | 15.34 | 14.85 | 15.29 | 15.29 | 1.66% | 8,779,196 |
| Sep 15, 2025 | 14.61 | 15.12 | 14.48 | 15.04 | 15.04 | 3.08% | 6,837,986 |
| Sep 12, 2025 | 14.89 | 14.91 | 14.55 | 14.59 | 14.59 | -1.35% | 3,810,232 |
| Sep 11, 2025 | 14.90 | 15.24 | 14.77 | 14.79 | 14.79 | -0.74% | 6,891,765 |
| Sep 10, 2025 | 15.09 | 15.16 | 14.90 | 14.90 | 14.90 | -1.06% | 3,760,137 |
| Sep 9, 2025 | 15.01 | 15.26 | 14.94 | 15.06 | 15.06 | 0.47% | 4,216,226 |
| Sep 8, 2025 | 15.16 | 15.17 | 14.90 | 14.99 | 14.99 | -1.58% | 4,409,343 |
| Sep 5, 2025 | 15.41 | 15.50 | 15.20 | 15.23 | 15.23 | -0.78% | 5,864,733 |
| Sep 4, 2025 | 15.40 | 15.43 | 15.18 | 15.35 | 15.35 | 0.46% | 5,800,662 |
| Sep 3, 2025 | 15.05 | 15.53 | 14.85 | 15.28 | 15.28 | 1.93% | 9,462,317 |
| Sep 2, 2025 | 15.51 | 15.64 | 14.84 | 14.99 | 14.99 | -3.04% | 8,192,486 |
| Sep 1, 2025 | 15.30 | 15.55 | 15.30 | 15.46 | 15.46 | 0.06% | 4,180,275 |
| Aug 29, 2025 | 15.34 | 15.60 | 15.22 | 15.45 | 15.45 | 0.72% | 6,553,522 |