Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 8.91
+0.16 (1.83%)
Last updated: Sep 7, 2026, 3:27 PM GMT+3
IST:TEZOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.69 | 8.87 | 8.65 | 8.75 | 8.75 | 0.81% | 2,930,825 |
| Sep 3, 2026 | 9.19 | 9.19 | 8.68 | 8.68 | 8.68 | -2.47% | 4,187,614 |
| Sep 2, 2026 | 9.36 | 9.36 | 8.48 | 8.90 | 8.90 | -5.02% | 9,035,441 |
| Sep 1, 2026 | 9.40 | 9.63 | 9.35 | 9.37 | 9.37 | 0.21% | 3,607,162 |
| Aug 31, 2026 | 9.70 | 9.70 | 9.30 | 9.35 | 9.35 | -3.21% | 5,052,985 |
| Aug 28, 2026 | 9.74 | 9.80 | 9.60 | 9.66 | 9.66 | -0.10% | 3,791,020 |
| Aug 27, 2026 | 9.70 | 9.79 | 9.64 | 9.67 | 9.67 | -0.31% | 3,265,502 |
| Aug 26, 2026 | 9.79 | 9.85 | 9.62 | 9.70 | 9.70 | -0.72% | 5,334,315 |
| Aug 25, 2026 | 10.08 | 10.18 | 9.76 | 9.77 | 9.77 | -2.59% | 5,542,101 |
| Aug 24, 2026 | 9.94 | 10.25 | 9.94 | 10.03 | 10.03 | 1.62% | 6,497,884 |
| Aug 21, 2026 | 9.79 | 9.99 | 9.77 | 9.87 | 9.87 | 0.92% | 4,930,693 |
| Aug 20, 2026 | 9.98 | 10.00 | 9.78 | 9.78 | 9.78 | -2.10% | 4,794,433 |
| Aug 19, 2026 | 9.95 | 10.32 | 9.89 | 9.99 | 9.99 | -0.40% | 6,217,440 |
| Aug 18, 2026 | 9.98 | 10.54 | 9.80 | 10.03 | 10.03 | 1.83% | 13,225,993 |
| Aug 17, 2026 | 9.92 | 10.02 | 9.85 | 9.85 | 9.85 | -0.10% | 4,253,452 |
| Aug 14, 2026 | 9.79 | 10.16 | 9.79 | 9.86 | 9.86 | 0.61% | 5,150,953 |
| Aug 13, 2026 | 9.99 | 10.16 | 9.70 | 9.80 | 9.80 | -1.90% | 7,420,152 |
| Aug 12, 2026 | 9.66 | 10.44 | 9.62 | 9.99 | 9.99 | 3.42% | 17,121,202 |
| Aug 11, 2026 | 10.21 | 10.42 | 9.66 | 9.66 | 9.66 | -6.49% | 10,958,667 |
| Aug 10, 2026 | 11.41 | 11.80 | 10.33 | 10.33 | 10.33 | -7.52% | 25,177,358 |
| Aug 7, 2026 | 10.42 | 11.17 | 10.30 | 11.17 | 11.17 | 9.94% | 13,364,443 |
| Aug 6, 2026 | 9.26 | 10.16 | 9.25 | 10.16 | 10.16 | 9.96% | 14,320,461 |
| Aug 5, 2026 | 9.70 | 9.72 | 9.22 | 9.24 | 9.24 | -4.74% | 10,611,429 |
| Aug 4, 2026 | 10.01 | 10.04 | 9.56 | 9.70 | 9.70 | -2.41% | 10,413,858 |
| Aug 3, 2026 | 10.15 | 10.33 | 9.88 | 9.94 | 9.94 | -3.59% | 7,813,631 |
| Jul 31, 2026 | 11.50 | 11.52 | 10.31 | 10.31 | 10.31 | -9.96% | 15,005,132 |
| Jul 30, 2026 | 11.74 | 12.25 | 11.45 | 11.45 | 11.45 | -3.46% | 4,325,879 |
| Jul 29, 2026 | 12.26 | 12.28 | 11.70 | 11.86 | 11.86 | -2.95% | 3,152,632 |
| Jul 28, 2026 | 12.92 | 13.00 | 12.22 | 12.22 | 12.22 | -5.42% | 5,327,988 |
| Jul 27, 2026 | 13.67 | 13.88 | 12.92 | 12.92 | 12.92 | -5.62% | 3,346,459 |
| Jul 24, 2026 | 14.40 | 14.40 | 13.69 | 13.69 | 13.69 | -4.80% | 2,789,682 |
| Jul 23, 2026 | 14.92 | 15.01 | 14.36 | 14.38 | 14.38 | -3.88% | 5,500,371 |
| Jul 22, 2026 | 15.14 | 15.25 | 14.96 | 14.96 | 14.96 | -1.12% | 2,307,556 |
| Jul 21, 2026 | 15.66 | 15.72 | 15.13 | 15.13 | 15.13 | -2.89% | 2,410,242 |
| Jul 20, 2026 | 15.85 | 15.97 | 15.58 | 15.58 | 15.58 | -1.83% | 2,156,753 |
| Jul 17, 2026 | 15.85 | 15.91 | 15.68 | 15.87 | 15.87 | -0.31% | 2,026,082 |
| Jul 16, 2026 | 16.10 | 16.14 | 15.71 | 15.92 | 15.92 | -0.81% | 5,836,955 |
| Jul 14, 2026 | 15.80 | 16.14 | 15.55 | 16.05 | 16.05 | 1.13% | 5,403,176 |
| Jul 13, 2026 | 15.60 | 15.87 | 15.30 | 15.87 | 15.87 | 0.13% | 4,007,412 |
| Jul 10, 2026 | 16.00 | 16.04 | 15.61 | 15.85 | 15.85 | -0.94% | 3,448,060 |
| Jul 9, 2026 | 15.88 | 16.00 | 15.59 | 16.00 | 16.00 | 0.88% | 1,610,229 |
| Jul 8, 2026 | 15.61 | 15.88 | 15.30 | 15.86 | 15.86 | -0.13% | 2,599,642 |
| Jul 7, 2026 | 15.85 | 16.03 | 15.65 | 15.88 | 15.88 | -0.75% | 2,775,775 |
| Jul 6, 2026 | 16.20 | 16.20 | 15.83 | 16.00 | 16.00 | -1.36% | 2,340,009 |
| Jul 3, 2026 | 15.95 | 16.33 | 15.80 | 16.22 | 16.22 | 1.69% | 5,139,991 |
| Jul 2, 2026 | 15.63 | 15.95 | 15.48 | 15.95 | 15.95 | 1.66% | 2,647,967 |
| Jul 1, 2026 | 15.25 | 15.69 | 14.94 | 15.69 | 15.69 | 3.22% | 4,150,010 |
| Jun 30, 2026 | 16.48 | 16.48 | 14.87 | 15.20 | 15.20 | -6.58% | 7,956,938 |
| Jun 29, 2026 | 16.73 | 16.73 | 16.25 | 16.27 | 16.27 | -2.52% | 2,099,210 |
| Jun 26, 2026 | 17.10 | 17.11 | 16.46 | 16.69 | 16.69 | -1.82% | 2,273,685 |