Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey
· Delayed Price · Currency is TRY 24.82
+0.04 (0.16%)
At close: Dec 5, 2025
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.80 | 25.00 | 24.58 | 24.82 | 24.82 | 0.16% | 566,083 |
| Dec 4, 2025 | 24.70 | 25.00 | 24.40 | 24.78 | 24.78 | 0.81% | 731,054 |
| Dec 3, 2025 | 24.28 | 25.14 | 24.24 | 24.58 | 24.58 | 1.15% | 1,690,653 |
| Dec 2, 2025 | 25.06 | 25.20 | 24.26 | 24.30 | 24.30 | -3.03% | 1,811,845 |
| Dec 1, 2025 | 23.90 | 25.24 | 23.90 | 25.06 | 25.06 | 3.64% | 1,092,062 |
| Nov 28, 2025 | 23.80 | 24.74 | 23.56 | 24.18 | 24.18 | 2.28% | 1,583,200 |
| Nov 27, 2025 | 23.60 | 23.92 | 22.96 | 23.64 | 23.64 | 0.34% | 1,640,229 |
| Nov 26, 2025 | 23.94 | 24.06 | 22.86 | 23.56 | 23.56 | -1.42% | 1,199,205 |
| Nov 25, 2025 | 24.92 | 25.14 | 23.68 | 23.90 | 23.90 | -3.94% | 1,861,786 |
| Nov 24, 2025 | 25.82 | 25.88 | 24.78 | 24.88 | 24.88 | -2.43% | 1,222,637 |
| Nov 21, 2025 | 25.22 | 25.64 | 25.14 | 25.50 | 25.50 | 1.11% | 597,080 |
| Nov 20, 2025 | 25.20 | 25.72 | 24.98 | 25.22 | 25.22 | -0.47% | 733,778 |
| Nov 19, 2025 | 25.40 | 25.62 | 25.06 | 25.34 | 25.34 | 0.24% | 920,100 |
| Nov 18, 2025 | 26.02 | 26.50 | 25.28 | 25.28 | 25.28 | -2.77% | 971,788 |
| Nov 17, 2025 | 25.16 | 26.62 | 24.86 | 26.00 | 26.00 | 3.42% | 2,245,605 |
| Nov 14, 2025 | 25.06 | 25.26 | 24.68 | 25.14 | 25.14 | 0.32% | 989,541 |
| Nov 13, 2025 | 25.72 | 25.98 | 24.90 | 25.06 | 25.06 | -2.11% | 749,019 |
| Nov 12, 2025 | 25.18 | 26.40 | 24.96 | 25.60 | 25.60 | 1.27% | 1,527,188 |
| Nov 11, 2025 | 25.74 | 25.76 | 24.06 | 25.28 | 25.28 | -1.63% | 1,232,209 |
| Nov 10, 2025 | 27.00 | 27.10 | 25.70 | 25.70 | 25.70 | -4.81% | 985,094 |
| Nov 7, 2025 | 27.68 | 27.84 | 26.96 | 27.00 | 27.00 | -2.46% | 618,487 |
| Nov 6, 2025 | 28.20 | 28.20 | 27.04 | 27.68 | 27.68 | -1.00% | 990,180 |
| Nov 5, 2025 | 28.44 | 28.44 | 27.86 | 27.96 | 27.96 | -0.29% | 559,614 |
| Nov 4, 2025 | 28.54 | 28.72 | 27.84 | 28.04 | 28.04 | -1.75% | 788,784 |
| Nov 3, 2025 | 28.18 | 28.84 | 28.18 | 28.54 | 28.54 | 1.42% | 1,104,728 |
| Oct 31, 2025 | 28.78 | 28.78 | 27.58 | 28.14 | 28.14 | 0.43% | 1,465,450 |
| Oct 30, 2025 | 28.64 | 29.98 | 27.90 | 28.02 | 28.02 | -2.16% | 3,034,270 |
| Oct 28, 2025 | 28.00 | 29.92 | 27.94 | 28.64 | 28.64 | 2.87% | 3,261,266 |
| Oct 27, 2025 | 25.32 | 27.84 | 25.32 | 27.84 | 27.84 | 9.95% | 2,912,544 |
| Oct 24, 2025 | 24.52 | 25.62 | 24.52 | 25.32 | 25.32 | 3.26% | 1,165,797 |
| Oct 23, 2025 | 24.94 | 25.06 | 24.04 | 24.52 | 24.52 | -2.08% | 453,216 |
| Oct 22, 2025 | 24.36 | 25.08 | 24.32 | 25.04 | 25.04 | 2.96% | 698,710 |
| Oct 21, 2025 | 23.70 | 24.80 | 23.60 | 24.32 | 24.32 | 2.62% | 940,810 |
| Oct 20, 2025 | 23.56 | 24.18 | 23.08 | 23.70 | 23.70 | 0.85% | 1,040,363 |
| Oct 17, 2025 | 24.28 | 24.28 | 23.40 | 23.50 | 23.50 | -3.21% | 1,418,069 |
| Oct 16, 2025 | 24.84 | 25.54 | 24.08 | 24.28 | 24.28 | -1.94% | 1,114,287 |
| Oct 15, 2025 | 24.18 | 25.16 | 24.04 | 24.76 | 24.76 | 2.40% | 1,179,520 |
| Oct 14, 2025 | 25.04 | 25.50 | 24.16 | 24.18 | 24.18 | -2.97% | 775,695 |
| Oct 13, 2025 | 24.96 | 25.72 | 24.66 | 24.92 | 24.92 | -0.24% | 1,110,983 |
| Oct 10, 2025 | 25.50 | 25.74 | 24.96 | 24.98 | 24.98 | -2.12% | 609,118 |
| Oct 9, 2025 | 24.82 | 26.34 | 24.72 | 25.52 | 25.52 | 2.82% | 1,651,257 |
| Oct 8, 2025 | 25.64 | 26.02 | 24.62 | 24.82 | 24.82 | -3.20% | 1,163,625 |
| Oct 7, 2025 | 25.76 | 26.30 | 25.34 | 25.64 | 25.64 | -0.39% | 848,261 |
| Oct 6, 2025 | 25.70 | 26.12 | 25.12 | 25.74 | 25.74 | 0.16% | 1,244,058 |
| Oct 3, 2025 | 26.00 | 26.18 | 25.30 | 25.70 | 25.70 | -1.15% | 1,186,268 |
| Oct 2, 2025 | 26.12 | 26.42 | 25.66 | 26.00 | 26.00 | -0.46% | 1,191,086 |
| Oct 1, 2025 | 26.64 | 27.20 | 25.98 | 26.12 | 26.12 | -1.88% | 3,526,846 |
| Sep 30, 2025 | 25.44 | 27.38 | 24.78 | 26.62 | 26.62 | 6.65% | 6,953,564 |
| Sep 29, 2025 | 27.70 | 27.70 | 24.94 | 24.96 | 24.96 | -9.89% | 8,584,475 |
| Sep 26, 2025 | 28.58 | 28.64 | 27.56 | 27.70 | 27.70 | -3.01% | 1,677,613 |