Eregli Demir ve Çelik Fabrikalari T.A.S. (ERELY)
OTCMKTS · Delayed Price · Currency is USD
6.41
+1.45 (29.23%)
At close: Jan 13, 2026
ERELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 29.23% | 100 |
| Dec 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -11.90% | 1,492 |
| Jun 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | -8.31% | 100 |
| Jun 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | 4.60% | 379 |
| Jun 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | -8.71% | 350 |
| Mar 26, 2025 | 6.41 | 6.43 | 6.41 | 6.43 | 6.38 | 9.54% | 748 |
| Mar 21, 2025 | 6.00 | 6.00 | 5.87 | 5.87 | 5.83 | -6.08% | 307 |
| Mar 19, 2025 | 6.34 | 6.35 | 6.25 | 6.25 | 6.20 | -11.97% | 451 |
| Mar 18, 2025 | 6.99 | 7.10 | 6.99 | 7.10 | 7.05 | -7.79% | 600 |
| Oct 7, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -3.75% | 267 |
| Oct 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 6.67% | 293 |
| Sep 20, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -12.18% | 200 |
| Jul 18, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.48 | 21.83% | 110 |
| May 30, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 16.83% | 1,000 |
| Apr 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.96% | 190 |
| Apr 1, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | -17.30% | 100 |
| Mar 11, 2024 | 7.24 | 7.40 | 7.24 | 7.40 | 7.28 | 7.25% | 476 |
| Mar 4, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - | 301 |
| Jan 17, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 0.15% | 610 |
| Dec 19, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.78 | -12.78% | 100 |
| Aug 1, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | 12.86% | 150 |
| Jul 19, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -0.14% | 100 |
| Jul 10, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.90 | -8.13% | 250 |
| Jun 27, 2023 | 7.49 | 7.63 | 7.49 | 7.63 | 7.51 | 6.24% | 300 |
| Jun 21, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | -3.08% | 100 |
| May 23, 2023 | 7.96 | 7.96 | 7.41 | 7.41 | 7.29 | -24.16% | 200 |
| Mar 30, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | -3.84% | 138 |
| Mar 24, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.00 | 3.67% | 150 |
| Mar 20, 2023 | 9.81 | 9.81 | 9.80 | 9.80 | 9.64 | -2.00% | 417 |
| Mar 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -6.28% | 250 |
| Mar 14, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.50 | -13.46% | 135 |
| Feb 27, 2023 | 11.86 | 12.33 | 11.86 | 12.33 | 12.13 | 3.96% | 375 |
| Feb 24, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.67 | -1.66% | 200 |
| Feb 21, 2023 | 13.45 | 13.53 | 12.06 | 12.06 | 11.87 | 23.06% | 1,601 |
| Jan 26, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 7.22% | 294 |
| Jan 24, 2023 | 9.19 | 9.19 | 9.14 | 9.14 | 8.99 | -5.97% | 250 |
| Jan 18, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | - | 139 |
| Jan 5, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | -15.26% | 139 |
| Jan 3, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.29 | 1.50% | 650 |
| Dec 19, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 3.10% | 140 |
| Dec 8, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | -5.03% | 150 |
| Nov 29, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.36 | 25.30% | 100 |
| Nov 21, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.06 | 13.01% | 450 |
| Oct 19, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -4.12% | 561 |
| Aug 26, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 3.16% | 200 |
| Aug 1, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.11 | 3.00% | 100 |
| Jun 23, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -11.11% | 144 |
| Jun 14, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -4.36% | 100 |
| May 31, 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.26 | -6.83% | 100 |