Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 14.61
-0.38 (-2.54%)
Last updated: Mar 2, 2026, 3:52 PM GMT+3
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.48 | 14.48 | 14.03 | 14.34 | - | -4.34% | 1,775,545 |
| 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 |
| Jan 15, 2026 | 11.97 | 12.23 | 11.93 | 12.04 | 12.04 | 0.75% | 6,529,716 |
| Jan 14, 2026 | 12.11 | 12.16 | 11.90 | 11.95 | 11.95 | -1.24% | 3,999,497 |
| Jan 13, 2026 | 12.10 | 12.15 | 11.96 | 12.10 | 12.10 | 0.17% | 3,326,966 |
| Jan 12, 2026 | 11.80 | 12.08 | 11.80 | 12.08 | 12.08 | 2.46% | 3,065,181 |
| Jan 9, 2026 | 11.90 | 11.97 | 11.79 | 11.79 | 11.79 | -0.76% | 2,079,730 |
| Jan 8, 2026 | 11.94 | 11.97 | 11.79 | 11.88 | 11.88 | -0.42% | 1,947,905 |
| Jan 7, 2026 | 12.15 | 12.19 | 11.93 | 11.93 | 11.93 | -1.57% | 1,808,318 |
| Jan 6, 2026 | 12.06 | 12.20 | 12.01 | 12.12 | 12.12 | 0.92% | 1,947,250 |
| Jan 5, 2026 | 12.08 | 12.08 | 11.98 | 12.01 | 12.01 | -0.58% | 1,370,170 |
| Jan 2, 2026 | 11.88 | 12.14 | 11.87 | 12.08 | 12.08 | 1.94% | 1,774,020 |
| Dec 31, 2025 | 11.95 | 11.99 | 11.85 | 11.85 | 11.85 | -0.42% | 953,667 |
| Dec 30, 2025 | 11.91 | 11.95 | 11.58 | 11.90 | 11.90 | 0.08% | 1,786,256 |
| Dec 29, 2025 | 12.08 | 12.12 | 11.89 | 11.89 | 11.89 | -1.49% | 1,607,999 |
| Dec 26, 2025 | 12.19 | 12.21 | 12.01 | 12.07 | 12.07 | -0.66% | 1,413,837 |
| Dec 25, 2025 | 12.13 | 12.28 | 12.04 | 12.15 | 12.15 | 0.75% | 1,406,223 |
| Dec 24, 2025 | 11.93 | 12.12 | 11.87 | 12.06 | 12.06 | 1.26% | 1,915,761 |
| Dec 23, 2025 | 11.94 | 11.99 | 11.90 | 11.91 | 11.91 | -0.33% | 1,048,822 |
| Dec 22, 2025 | 11.88 | 11.99 | 11.81 | 11.95 | 11.95 | 0.84% | 2,642,255 |