Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 7.39
+0.46 (6.64%)
At close: Nov 13, 2026
IST:TEZOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.99 | 7.43 | 6.98 | 7.39 | 7.39 | 6.64% | 4,581,501 |
| Nov 12, 2026 | 6.90 | 7.06 | 6.85 | 6.93 | 6.93 | 1.46% | 1,199,260 |
| Nov 11, 2026 | 7.01 | 7.03 | 6.73 | 6.83 | 6.83 | -1.87% | 844,738 |
| Nov 10, 2026 | 7.24 | 7.24 | 6.89 | 6.96 | 6.96 | -3.87% | 2,398,596 |
| Nov 9, 2026 | 6.82 | 7.26 | 6.82 | 7.24 | 7.24 | 6.16% | 4,308,336 |
| Nov 6, 2026 | 6.80 | 6.85 | 6.66 | 6.82 | 6.82 | 0.59% | 921,288 |
| Nov 5, 2026 | 6.51 | 6.90 | 6.51 | 6.78 | 6.78 | 1.50% | 1,672,080 |
| Nov 4, 2026 | 6.50 | 6.83 | 6.41 | 6.68 | 6.68 | 4.37% | 1,407,261 |
| Nov 3, 2026 | 6.30 | 6.48 | 6.20 | 6.40 | 6.40 | 1.59% | 1,305,039 |
| Nov 2, 2026 | 6.30 | 6.37 | 5.92 | 6.30 | 6.30 | - | 1,800,349 |
| Oct 30, 2026 | 6.75 | 6.75 | 6.30 | 6.30 | 6.30 | -6.67% | 1,759,637 |
| Oct 28, 2026 | 6.79 | 6.82 | 6.71 | 6.75 | 6.75 | -0.59% | 266,024 |
| Oct 27, 2026 | 6.82 | 6.90 | 6.72 | 6.79 | 6.79 | - | 982,112 |
| Oct 26, 2026 | 6.78 | 6.83 | 6.61 | 6.79 | 6.79 | 0.15% | 2,571,103 |
| Oct 23, 2026 | 7.01 | 7.03 | 6.66 | 6.78 | 6.78 | -3.28% | 3,173,705 |
| Oct 22, 2026 | 7.06 | 7.09 | 6.94 | 7.01 | 7.01 | - | 1,408,659 |
| Oct 21, 2026 | 7.11 | 7.11 | 6.92 | 7.01 | 7.01 | -1.13% | 1,279,396 |
| Oct 20, 2026 | 7.14 | 7.14 | 6.93 | 7.09 | 7.09 | 0.14% | 2,106,310 |
| Oct 19, 2026 | 7.23 | 7.30 | 6.92 | 7.08 | 7.08 | -1.12% | 2,313,526 |
| Oct 16, 2026 | 7.06 | 7.29 | 6.82 | 7.16 | 7.16 | 1.42% | 3,007,544 |
| Oct 15, 2026 | 7.05 | 7.12 | 6.96 | 7.06 | 7.06 | 0.14% | 1,195,681 |
| Oct 14, 2026 | 7.05 | 7.06 | 6.83 | 7.05 | 7.05 | - | 1,682,715 |
| Oct 13, 2026 | 7.14 | 7.14 | 6.99 | 7.05 | 7.05 | -0.70% | 1,453,072 |
| Oct 12, 2026 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -3.27% | 1,415,633 |
| Oct 9, 2026 | 7.25 | 7.39 | 7.24 | 7.34 | 7.34 | 1.52% | 1,580,422 |
| Oct 8, 2026 | 7.29 | 7.34 | 7.16 | 7.23 | 7.23 | -0.82% | 1,395,839 |
| Oct 7, 2026 | 7.45 | 7.47 | 7.16 | 7.29 | 7.29 | -1.49% | 1,760,158 |
| Oct 6, 2026 | 7.54 | 7.60 | 7.40 | 7.40 | 7.40 | -1.99% | 1,338,370 |
| Oct 5, 2026 | 7.71 | 7.83 | 7.51 | 7.55 | 7.55 | -2.08% | 2,028,231 |
| Oct 2, 2026 | 7.73 | 8.00 | 7.67 | 7.71 | 7.71 | -0.13% | 1,826,380 |
| Oct 1, 2026 | 7.39 | 7.84 | 7.33 | 7.72 | 7.72 | 4.47% | 3,115,143 |
| Sep 30, 2026 | 7.23 | 7.49 | 7.10 | 7.39 | 7.39 | 2.64% | 2,580,452 |
| Sep 29, 2026 | 7.06 | 7.26 | 7.06 | 7.20 | 7.20 | 0.42% | 1,719,565 |
| Sep 28, 2026 | 7.46 | 7.46 | 7.05 | 7.17 | 7.17 | -3.76% | 3,092,493 |
| Sep 25, 2026 | 7.50 | 7.60 | 7.35 | 7.45 | 7.45 | 0.54% | 3,140,552 |
| Sep 24, 2026 | 7.83 | 7.88 | 7.39 | 7.41 | 7.41 | -5.61% | 3,987,417 |
| Sep 23, 2026 | 7.90 | 7.99 | 7.80 | 7.85 | 7.85 | 0.26% | 1,747,425 |
| Sep 22, 2026 | 7.76 | 7.97 | 7.76 | 7.83 | 7.83 | 0.13% | 1,893,642 |
| Sep 21, 2026 | 8.09 | 8.09 | 7.55 | 7.82 | 7.82 | -3.58% | 4,804,412 |
| Sep 18, 2026 | 8.20 | 8.20 | 7.92 | 8.11 | 8.11 | -0.49% | 3,760,347 |
| Sep 17, 2026 | 8.32 | 8.34 | 7.99 | 8.15 | 8.15 | -2.04% | 4,428,603 |
| Sep 16, 2026 | 8.58 | 8.72 | 8.24 | 8.32 | 8.32 | -3.70% | 4,011,247 |
| Sep 15, 2026 | 8.83 | 8.88 | 8.61 | 8.64 | 8.64 | -2.04% | 2,237,645 |
| Sep 14, 2026 | 9.03 | 9.06 | 8.81 | 8.82 | 8.82 | -2.00% | 2,830,466 |
| Sep 11, 2026 | 9.25 | 9.25 | 8.94 | 9.00 | 9.00 | -2.17% | 2,256,223 |
| Sep 10, 2026 | 9.23 | 9.52 | 9.17 | 9.20 | 9.20 | -0.33% | 3,845,638 |
| Sep 9, 2026 | 9.21 | 9.34 | 9.10 | 9.23 | 9.23 | 0.87% | 3,756,636 |
| Sep 8, 2026 | 8.86 | 9.24 | 8.86 | 9.15 | 9.15 | 3.27% | 4,303,312 |
| Sep 7, 2026 | 8.75 | 8.94 | 8.68 | 8.86 | 8.86 | 1.26% | 2,843,715 |
| Sep 4, 2026 | 8.69 | 8.87 | 8.65 | 8.75 | 8.75 | 0.81% | 2,930,825 |