Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey · Delayed Price · Currency is TRY 7.34
+0.11 (1.52%)
At close: Oct 9, 2026
IST:TEZOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,682,087 |
| 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 |
| 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 |