Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 15.36
+0.35 (2.33%)
Last updated: Sep 3, 2025, 4:35 PM GMT+3
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.05 | 15.49 | 14.85 | 15.24 | - | 1.53% | 6,239,171 |
| Sep 2, 2025 | 15.51 | 15.64 | 14.84 | 15.01 | - | -2.91% | 8,075,783 |
| Sep 1, 2025 | 15.30 | 15.55 | 15.30 | 15.46 | - | 0.06% | 4,180,275 |
| Aug 29, 2025 | 15.34 | 15.60 | 15.22 | 15.45 | - | 0.72% | 6,553,522 |
| Aug 28, 2025 | 15.70 | 15.86 | 15.30 | 15.34 | - | -2.29% | 9,514,285 |
| Aug 27, 2025 | 16.00 | 16.12 | 15.70 | 15.70 | - | -1.57% | 7,420,267 |
| Aug 26, 2025 | 15.98 | 16.21 | 15.77 | 15.95 | - | -0.06% | 13,355,416 |
| Aug 25, 2025 | 15.84 | 16.10 | 15.80 | 15.96 | - | 1.14% | 12,785,032 |
| Aug 22, 2025 | 15.88 | 16.12 | 15.76 | 15.78 | - | -0.25% | 8,293,050 |
| Aug 21, 2025 | 15.59 | 15.89 | 15.57 | 15.82 | - | 1.80% | 7,496,928 |
| Aug 20, 2025 | 15.59 | 15.69 | 15.45 | 15.54 | - | -0.13% | 8,099,646 |
| Aug 19, 2025 | 15.90 | 16.02 | 15.51 | 15.56 | - | -2.14% | 9,053,869 |
| Aug 18, 2025 | 15.80 | 16.10 | 15.70 | 15.90 | - | 1.02% | 8,871,023 |
| Aug 15, 2025 | 15.98 | 16.18 | 15.74 | 15.74 | - | -0.63% | 8,661,863 |
| Aug 14, 2025 | 15.95 | 16.22 | 15.77 | 15.84 | - | -0.44% | 8,613,646 |
| Aug 13, 2025 | 16.24 | 16.36 | 15.91 | 15.91 | - | -1.73% | 8,479,020 |
| Aug 12, 2025 | 16.87 | 16.88 | 16.15 | 16.19 | - | -4.03% | 10,231,323 |
| Aug 11, 2025 | 16.10 | 17.04 | 16.09 | 16.87 | - | 5.44% | 21,806,740 |
| Aug 8, 2025 | 15.74 | 16.68 | 15.60 | 16.00 | - | 2.11% | 25,611,098 |
| Aug 7, 2025 | 15.64 | 15.90 | 15.60 | 15.67 | - | 0.51% | 9,881,954 |
| Aug 6, 2025 | 15.92 | 15.96 | 15.59 | 15.59 | - | -1.95% | 11,264,949 |
| Aug 5, 2025 | 15.98 | 16.07 | 15.78 | 15.90 | - | -0.13% | 9,490,918 |
| Aug 4, 2025 | 16.14 | 16.22 | 15.89 | 15.92 | - | -0.87% | 9,122,331 |
| Aug 1, 2025 | 16.12 | 16.29 | 15.91 | 16.06 | - | 0.12% | 10,360,095 |
| Jul 31, 2025 | 15.67 | 16.14 | 15.64 | 16.04 | - | 3.08% | 14,571,214 |
| Jul 30, 2025 | 15.70 | 15.73 | 15.48 | 15.56 | - | -0.32% | 8,759,194 |
| Jul 29, 2025 | 15.24 | 15.80 | 15.15 | 15.61 | - | 2.56% | 13,934,456 |
| Jul 28, 2025 | 15.34 | 15.43 | 15.15 | 15.22 | - | -0.65% | 4,910,384 |
| Jul 25, 2025 | 15.49 | 15.50 | 15.23 | 15.32 | - | -0.71% | 6,362,787 |
| Jul 24, 2025 | 15.51 | 15.62 | 15.38 | 15.43 | - | -0.52% | 7,060,305 |
| Jul 23, 2025 | 15.61 | 15.68 | 15.50 | 15.51 | - | -0.58% | 5,576,385 |
| Jul 22, 2025 | 15.65 | 15.77 | 15.54 | 15.60 | - | -1.08% | 8,546,290 |
| Jul 21, 2025 | 15.64 | 15.99 | 15.63 | 15.77 | - | 1.02% | 11,962,042 |
| Jul 18, 2025 | 15.68 | 15.71 | 15.56 | 15.61 | - | -0.19% | 5,682,433 |
| Jul 17, 2025 | 15.66 | 15.79 | 15.59 | 15.64 | - | 0.51% | 7,847,472 |
| Jul 16, 2025 | 15.95 | 16.17 | 15.49 | 15.56 | - | -1.33% | 13,660,721 |
| Jul 14, 2025 | 15.59 | 16.60 | 15.41 | 15.77 | - | 1.74% | 19,722,771 |
| Jul 11, 2025 | 15.70 | 15.88 | 15.47 | 15.50 | - | - | 11,531,917 |
| Jul 10, 2025 | 15.86 | 16.37 | 15.07 | 15.50 | - | -2.27% | 23,166,568 |
| Jul 9, 2025 | 16.30 | 17.48 | 15.86 | 15.86 | - | -9.99% | 44,884,503 |
| Jul 8, 2025 | 19.72 | 19.88 | 17.62 | 17.62 | - | -9.96% | 18,264,639 |
| Jul 7, 2025 | 19.48 | 20.30 | 19.40 | 19.57 | - | -0.20% | 7,384,365 |
| Jul 4, 2025 | 20.22 | 20.28 | 19.60 | 19.61 | - | -3.02% | 8,399,752 |
| Jul 3, 2025 | 20.66 | 20.92 | 19.74 | 20.22 | - | -1.46% | 11,824,445 |
| Jul 2, 2025 | 21.40 | 21.44 | 20.52 | 20.52 | - | -4.11% | 11,507,501 |
| Jul 1, 2025 | 20.76 | 21.74 | 20.64 | 21.40 | - | 3.28% | 18,578,998 |
| Jun 30, 2025 | 21.12 | 21.48 | 20.70 | 20.72 | - | -1.33% | 16,240,644 |
| Jun 27, 2025 | 21.40 | 21.54 | 21.00 | 21.00 | - | -1.96% | 11,516,952 |
| Jun 26, 2025 | 21.68 | 21.80 | 21.20 | 21.42 | - | -0.93% | 10,569,046 |
| Jun 25, 2025 | 21.46 | 21.86 | 21.24 | 21.62 | - | 1.03% | 17,889,170 |