Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 14.68
-0.11 (-0.74%)
At close: Oct 3, 2025
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.70 | 15.86 | 15.30 | 15.34 | 15.34 | -2.29% | 9,514,285 |
| Aug 27, 2025 | 16.00 | 16.12 | 15.70 | 15.70 | 15.70 | -1.57% | 7,420,267 |
| Aug 26, 2025 | 15.98 | 16.21 | 15.77 | 15.95 | 15.95 | -0.06% | 13,355,410 |
| Aug 25, 2025 | 15.84 | 16.10 | 15.80 | 15.96 | 15.96 | 1.14% | 12,785,030 |
| Aug 22, 2025 | 15.88 | 16.12 | 15.76 | 15.78 | 15.78 | -0.25% | 8,293,050 |
| Aug 21, 2025 | 15.59 | 15.89 | 15.57 | 15.82 | 15.82 | 1.80% | 7,496,928 |
| Aug 20, 2025 | 15.59 | 15.69 | 15.45 | 15.54 | 15.54 | -0.13% | 8,099,646 |
| Aug 19, 2025 | 15.90 | 16.02 | 15.51 | 15.56 | 15.56 | -2.14% | 9,053,869 |
| Aug 18, 2025 | 15.80 | 16.10 | 15.70 | 15.90 | 15.90 | 1.02% | 8,871,023 |
| Aug 15, 2025 | 15.98 | 16.18 | 15.74 | 15.74 | 15.74 | -0.63% | 8,661,863 |
| Aug 14, 2025 | 15.95 | 16.22 | 15.77 | 15.84 | 15.84 | -0.44% | 8,613,646 |
| Aug 13, 2025 | 16.24 | 16.36 | 15.91 | 15.91 | 15.91 | -1.73% | 8,479,020 |
| Aug 12, 2025 | 16.87 | 16.88 | 16.15 | 16.19 | 16.19 | -4.03% | 10,231,320 |
| Aug 11, 2025 | 16.10 | 17.04 | 16.09 | 16.87 | 16.87 | 5.44% | 21,806,740 |
| Aug 8, 2025 | 15.74 | 16.68 | 15.60 | 16.00 | 16.00 | 2.11% | 25,611,090 |
| Aug 7, 2025 | 15.64 | 15.90 | 15.60 | 15.67 | 15.67 | 0.51% | 9,881,954 |
| Aug 6, 2025 | 15.92 | 15.96 | 15.59 | 15.59 | 15.59 | -1.95% | 11,264,940 |
| Aug 5, 2025 | 15.98 | 16.07 | 15.78 | 15.90 | 15.90 | -0.13% | 9,490,918 |
| Aug 4, 2025 | 16.14 | 16.22 | 15.89 | 15.92 | 15.92 | -0.87% | 9,122,331 |
| Aug 1, 2025 | 16.12 | 16.29 | 15.91 | 16.06 | 16.06 | 0.12% | 10,360,090 |
| Jul 31, 2025 | 15.67 | 16.14 | 15.64 | 16.04 | 16.04 | 3.08% | 14,571,210 |
| Jul 30, 2025 | 15.70 | 15.73 | 15.48 | 15.56 | 15.56 | -0.32% | 8,759,194 |