Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey
· Delayed Price · Currency is TRY 25.12
+0.92 (3.80%)
At close: Dec 5, 2025
IST:EGPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.18 | 24.30 | 24.08 | 24.20 | 24.20 | - | 416,652 |
| Dec 3, 2025 | 24.42 | 24.56 | 24.18 | 24.20 | 24.20 | -1.22% | 588,196 |
| Dec 2, 2025 | 24.36 | 24.74 | 24.20 | 24.50 | 24.50 | 0.57% | 787,198 |
| Dec 1, 2025 | 24.28 | 24.60 | 24.02 | 24.36 | 24.36 | 0.25% | 626,352 |
| Nov 28, 2025 | 24.42 | 24.62 | 24.16 | 24.30 | 24.30 | -0.41% | 390,787 |
| Nov 27, 2025 | 24.46 | 24.64 | 24.34 | 24.40 | 24.40 | - | 376,035 |
| Nov 26, 2025 | 24.66 | 24.84 | 24.28 | 24.40 | 24.40 | -1.05% | 665,484 |
| Nov 25, 2025 | 25.70 | 25.70 | 24.56 | 24.66 | 24.66 | -2.84% | 941,134 |
| Nov 24, 2025 | 25.32 | 25.66 | 25.10 | 25.38 | 25.38 | 0.24% | 513,112 |
| Nov 21, 2025 | 25.50 | 25.54 | 25.10 | 25.32 | 25.32 | -0.71% | 666,063 |
| Nov 20, 2025 | 26.38 | 26.68 | 25.22 | 25.50 | 25.50 | -5.56% | 1,312,890 |
| Nov 19, 2025 | 26.56 | 27.28 | 26.50 | 27.00 | 26.50 | 1.89% | 1,071,952 |
| Nov 18, 2025 | 26.18 | 26.70 | 26.08 | 26.50 | 26.01 | 1.07% | 453,917 |
| Nov 17, 2025 | 25.52 | 26.38 | 25.52 | 26.22 | 25.73 | 2.82% | 557,292 |
| Nov 14, 2025 | 26.28 | 26.28 | 25.40 | 25.50 | 25.03 | -2.97% | 1,017,776 |
| Nov 13, 2025 | 27.30 | 27.36 | 25.92 | 26.28 | 25.79 | -3.31% | 1,771,742 |
| Nov 12, 2025 | 27.30 | 28.00 | 27.08 | 27.18 | 26.68 | 0.30% | 858,643 |
| Nov 11, 2025 | 27.30 | 29.16 | 26.88 | 27.10 | 26.60 | -0.73% | 3,279,620 |
| Nov 10, 2025 | 27.98 | 28.00 | 27.04 | 27.30 | 26.79 | -1.02% | 769,225 |
| Nov 7, 2025 | 27.62 | 27.88 | 27.32 | 27.58 | 27.07 | -0.14% | 725,465 |
| Nov 6, 2025 | 27.60 | 28.04 | 27.52 | 27.62 | 27.11 | 0.22% | 588,295 |
| Nov 5, 2025 | 28.26 | 28.50 | 27.36 | 27.56 | 27.05 | -0.86% | 813,416 |
| Nov 4, 2025 | 27.92 | 28.48 | 27.34 | 27.80 | 27.29 | -0.36% | 1,241,170 |
| Nov 3, 2025 | 27.10 | 29.60 | 27.10 | 27.90 | 27.38 | 3.64% | 3,391,280 |
| Oct 31, 2025 | 26.48 | 26.92 | 26.26 | 26.92 | 26.42 | 1.66% | 853,988 |
| Oct 30, 2025 | 26.62 | 26.78 | 26.20 | 26.48 | 25.99 | -0.53% | 846,488 |
| Oct 28, 2025 | 26.10 | 26.78 | 26.08 | 26.62 | 26.13 | 1.99% | 359,345 |
| Oct 27, 2025 | 26.40 | 26.64 | 26.10 | 26.10 | 25.62 | -1.14% | 413,197 |
| Oct 24, 2025 | 25.46 | 26.62 | 25.46 | 26.40 | 25.91 | 3.69% | 839,981 |
| Oct 23, 2025 | 25.80 | 25.92 | 25.16 | 25.46 | 24.99 | -2.08% | 670,652 |
| Oct 22, 2025 | 26.18 | 26.86 | 25.58 | 26.00 | 25.52 | -0.46% | 564,282 |
| Oct 21, 2025 | 25.98 | 26.40 | 25.80 | 26.12 | 25.64 | 1.56% | 504,016 |
| Oct 20, 2025 | 25.70 | 26.10 | 25.40 | 25.72 | 25.24 | 0.08% | 548,703 |
| Oct 17, 2025 | 26.20 | 26.30 | 25.00 | 25.70 | 25.22 | -1.91% | 1,223,188 |
| Oct 16, 2025 | 26.42 | 26.62 | 26.10 | 26.20 | 25.71 | -0.83% | 709,908 |
| Oct 15, 2025 | 26.20 | 27.14 | 25.60 | 26.42 | 25.93 | 0.92% | 1,088,861 |
| Oct 14, 2025 | 27.00 | 27.52 | 26.18 | 26.18 | 25.70 | -3.11% | 844,937 |
| Oct 13, 2025 | 27.42 | 27.50 | 26.90 | 27.02 | 26.52 | -3.15% | 686,974 |
| Oct 10, 2025 | 27.34 | 27.90 | 27.04 | 27.90 | 27.38 | 2.35% | 812,279 |
| Oct 9, 2025 | 27.54 | 28.30 | 27.04 | 27.26 | 26.76 | -0.66% | 952,110 |
| Oct 8, 2025 | 28.00 | 28.30 | 27.32 | 27.44 | 26.93 | -1.79% | 764,673 |
| Oct 7, 2025 | 27.50 | 28.38 | 27.20 | 27.94 | 27.42 | 1.67% | 1,040,882 |
| Oct 6, 2025 | 27.90 | 28.18 | 27.08 | 27.48 | 26.97 | -1.29% | 879,737 |
| Oct 3, 2025 | 28.30 | 28.66 | 27.84 | 27.84 | 27.32 | -1.63% | 1,045,636 |
| Oct 2, 2025 | 28.86 | 29.14 | 27.56 | 28.30 | 27.78 | -2.01% | 964,810 |
| Oct 1, 2025 | 28.60 | 29.34 | 28.34 | 28.88 | 28.35 | 0.98% | 1,287,996 |
| Sep 30, 2025 | 29.04 | 29.22 | 28.54 | 28.60 | 28.07 | -1.52% | 918,934 |
| Sep 29, 2025 | 30.64 | 30.68 | 28.76 | 29.04 | 28.50 | -5.10% | 1,902,331 |
| Sep 26, 2025 | 31.26 | 31.32 | 30.06 | 30.60 | 30.03 | -2.11% | 1,639,965 |
| Sep 25, 2025 | 31.62 | 31.98 | 30.94 | 31.26 | 30.68 | -0.06% | 1,845,608 |