Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey
· Delayed Price · Currency is TRY 7,125.00
+55.00 (0.78%)
Dec 5, 2025, 6:09 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,102.50 | 7,170.00 | 7,057.50 | 7,070.00 | 7,070.00 | -0.14% | 10,789 |
| Dec 3, 2025 | 7,210.00 | 7,237.50 | 7,050.00 | 7,080.00 | 7,080.00 | -1.32% | 9,472 |
| Dec 2, 2025 | 7,125.00 | 7,270.00 | 7,115.00 | 7,175.00 | 7,175.00 | 0.70% | 14,437 |
| Dec 1, 2025 | 7,037.50 | 7,162.50 | 7,015.00 | 7,125.00 | 7,125.00 | 1.24% | 12,568 |
| Nov 28, 2025 | 7,090.00 | 7,115.00 | 7,010.00 | 7,037.50 | 7,037.50 | -0.67% | 12,430 |
| Nov 27, 2025 | 7,120.00 | 7,192.50 | 7,085.00 | 7,085.00 | 7,085.00 | -0.21% | 8,884 |
| Nov 26, 2025 | 7,162.50 | 7,225.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.63% | 11,277 |
| Nov 25, 2025 | 7,200.00 | 7,280.00 | 7,082.50 | 7,145.00 | 7,145.00 | 0.04% | 16,371 |
| Nov 24, 2025 | 7,462.50 | 7,467.50 | 7,142.50 | 7,142.50 | 7,142.50 | -4.19% | 20,875 |
| Nov 21, 2025 | 7,585.00 | 7,585.00 | 7,452.50 | 7,455.00 | 7,455.00 | -1.71% | 12,927 |
| Nov 20, 2025 | 7,740.00 | 7,775.00 | 7,515.00 | 7,585.00 | 7,585.00 | -0.98% | 28,341 |
| Nov 19, 2025 | 7,660.00 | 7,780.00 | 7,645.00 | 7,660.00 | 7,660.00 | 0.10% | 14,144 |
| Nov 18, 2025 | 7,642.50 | 7,745.00 | 7,597.50 | 7,652.50 | 7,652.50 | 0.07% | 15,246 |
| Nov 17, 2025 | 7,750.00 | 7,760.00 | 7,640.00 | 7,647.50 | 7,647.50 | -0.87% | 13,383 |
| Nov 14, 2025 | 7,675.00 | 7,757.50 | 7,565.00 | 7,715.00 | 7,715.00 | 0.52% | 15,668 |
| Nov 13, 2025 | 7,590.00 | 7,777.50 | 7,535.00 | 7,675.00 | 7,675.00 | 2.27% | 14,952 |
| Nov 12, 2025 | 7,912.50 | 7,915.00 | 7,505.00 | 7,505.00 | 7,505.00 | -4.21% | 23,699 |
| Nov 11, 2025 | 8,000.00 | 8,060.00 | 7,692.50 | 7,835.00 | 7,835.00 | -4.01% | 39,109 |
| Nov 10, 2025 | 8,300.00 | 8,350.00 | 8,137.50 | 8,162.50 | 8,162.50 | -0.46% | 15,832 |
| Nov 7, 2025 | 8,270.00 | 8,370.00 | 8,130.00 | 8,200.00 | 8,200.00 | -0.61% | 15,394 |
| Nov 6, 2025 | 8,325.00 | 8,467.50 | 8,240.00 | 8,250.00 | 8,250.00 | -0.72% | 14,143 |
| Nov 5, 2025 | 8,140.00 | 8,402.50 | 8,070.00 | 8,310.00 | 8,310.00 | 2.21% | 20,687 |
| Nov 4, 2025 | 8,380.00 | 8,380.00 | 8,087.50 | 8,130.00 | 8,130.00 | -2.95% | 15,078 |
| Nov 3, 2025 | 8,185.00 | 8,467.50 | 8,185.00 | 8,377.50 | 8,377.50 | 2.45% | 22,303 |
| Oct 31, 2025 | 8,155.00 | 8,285.00 | 8,065.00 | 8,177.50 | 8,177.50 | 0.65% | 48,372 |
| Oct 30, 2025 | 8,135.00 | 8,225.00 | 8,125.00 | 8,125.00 | 8,125.00 | -0.06% | 13,013 |
| Oct 28, 2025 | 8,080.00 | 8,177.50 | 8,032.50 | 8,130.00 | 8,130.00 | 0.65% | 6,490 |
| Oct 27, 2025 | 8,165.00 | 8,257.50 | 8,050.00 | 8,077.50 | 8,077.50 | -1.10% | 13,958 |
| Oct 24, 2025 | 7,750.00 | 8,190.00 | 7,750.00 | 8,167.50 | 8,167.50 | 5.76% | 28,700 |
| Oct 23, 2025 | 7,875.00 | 7,910.00 | 7,722.50 | 7,722.50 | 7,722.50 | -1.34% | 13,588 |
| Oct 22, 2025 | 7,810.00 | 7,942.50 | 7,805.00 | 7,827.50 | 7,827.50 | 0.35% | 11,839 |
| Oct 21, 2025 | 7,807.50 | 7,855.00 | 7,720.00 | 7,800.00 | 7,800.00 | - | 13,530 |
| Oct 20, 2025 | 7,760.00 | 7,860.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.55% | 22,192 |
| Oct 17, 2025 | 7,575.00 | 8,292.50 | 7,572.50 | 7,757.50 | 7,757.50 | 2.11% | 62,818 |
| Oct 16, 2025 | 7,665.00 | 7,750.00 | 7,580.00 | 7,597.50 | 7,597.50 | -0.82% | 9,676 |
| Oct 15, 2025 | 7,572.50 | 7,757.50 | 7,557.50 | 7,660.00 | 7,660.00 | 1.19% | 12,829 |
| Oct 14, 2025 | 7,747.50 | 7,785.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.16% | 9,252 |
| Oct 13, 2025 | 7,845.00 | 7,845.00 | 7,730.00 | 7,737.50 | 7,737.50 | -2.12% | 10,413 |
| Oct 10, 2025 | 7,835.00 | 7,937.50 | 7,785.00 | 7,905.00 | 7,905.00 | 0.89% | 10,840 |
| Oct 9, 2025 | 7,887.50 | 7,952.50 | 7,800.00 | 7,835.00 | 7,835.00 | -0.25% | 12,899 |
| Oct 8, 2025 | 8,040.00 | 8,052.50 | 7,827.50 | 7,855.00 | 7,855.00 | -2.39% | 13,389 |
| Oct 7, 2025 | 7,820.00 | 8,137.50 | 7,767.50 | 8,047.50 | 8,047.50 | 3.01% | 21,485 |
| Oct 6, 2025 | 8,025.00 | 8,047.50 | 7,805.00 | 7,812.50 | 7,812.50 | -2.28% | 13,369 |
| Oct 3, 2025 | 8,062.50 | 8,145.00 | 7,972.50 | 7,995.00 | 7,995.00 | -0.31% | 10,687 |
| Oct 2, 2025 | 8,180.00 | 8,207.50 | 8,000.00 | 8,020.00 | 8,020.00 | -1.63% | 7,895 |
| Oct 1, 2025 | 8,135.00 | 8,187.50 | 7,950.00 | 8,152.50 | 8,152.50 | 0.52% | 16,530 |
| Sep 30, 2025 | 8,127.50 | 8,170.00 | 7,902.50 | 8,110.00 | 8,110.00 | 0.28% | 10,225 |
| Sep 29, 2025 | 8,250.00 | 8,287.50 | 8,060.00 | 8,087.50 | 8,087.50 | -1.97% | 8,980 |
| Sep 26, 2025 | 8,320.00 | 8,430.00 | 8,207.50 | 8,250.00 | 8,250.00 | -1.67% | 11,823 |
| Sep 25, 2025 | 8,487.50 | 8,632.50 | 8,330.00 | 8,390.00 | 8,390.00 | -0.71% | 13,841 |