Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey
· Delayed Price · Currency is TRY 60.80
-1.25 (-2.01%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.80 | 63.80 | 61.05 | 62.05 | 62.05 | -2.74% | 513,271 |
| Mar 5, 2026 | 62.30 | 64.15 | 62.30 | 63.80 | 63.80 | 2.41% | 455,085 |
| Mar 4, 2026 | 63.75 | 63.75 | 61.40 | 62.30 | 62.30 | -1.11% | 579,191 |
| Mar 3, 2026 | 63.20 | 66.40 | 62.85 | 63.00 | 63.00 | -0.32% | 1,175,828 |
| Mar 2, 2026 | 59.85 | 63.85 | 59.85 | 63.20 | 63.20 | -2.77% | 790,704 |
| Feb 27, 2026 | 63.20 | 66.95 | 62.85 | 65.00 | 65.00 | 3.17% | 1,118,893 |
| Feb 26, 2026 | 62.45 | 63.70 | 60.80 | 63.00 | 63.00 | 0.48% | 576,253 |
| Feb 25, 2026 | 64.40 | 64.50 | 62.70 | 62.70 | 62.70 | -2.41% | 476,423 |
| Feb 24, 2026 | 64.60 | 65.00 | 62.90 | 64.25 | 64.25 | -0.54% | 471,070 |
| Feb 23, 2026 | 64.00 | 65.55 | 64.00 | 64.60 | 64.60 | 1.49% | 811,588 |
| Feb 20, 2026 | 61.60 | 65.65 | 61.60 | 63.65 | 63.65 | 3.83% | 1,654,118 |
| Feb 19, 2026 | 64.20 | 64.20 | 61.25 | 61.30 | 61.30 | -4.52% | 606,287 |
| Feb 18, 2026 | 64.75 | 64.80 | 63.40 | 64.20 | 64.20 | -0.77% | 603,398 |
| Feb 17, 2026 | 63.40 | 64.90 | 63.00 | 64.70 | 64.70 | 2.21% | 1,219,963 |
| Feb 16, 2026 | 63.30 | 63.85 | 63.15 | 63.30 | 63.30 | 1.04% | 643,643 |
| Feb 13, 2026 | 62.40 | 63.95 | 62.35 | 62.65 | 62.65 | 0.40% | 563,910 |
| Feb 12, 2026 | 61.55 | 63.60 | 61.40 | 62.40 | 62.40 | 1.63% | 651,539 |
| Feb 11, 2026 | 61.15 | 61.90 | 60.50 | 61.40 | 61.40 | -0.24% | 401,710 |
| Feb 10, 2026 | 62.45 | 62.95 | 61.55 | 61.55 | 61.55 | -1.28% | 307,678 |
| Feb 9, 2026 | 62.45 | 63.75 | 62.00 | 62.35 | 62.35 | 2.72% | 974,134 |
| Feb 6, 2026 | 60.90 | 60.95 | 59.45 | 60.70 | 60.70 | -0.33% | 578,101 |
| Feb 5, 2026 | 61.05 | 62.85 | 60.70 | 60.90 | 60.90 | 0.33% | 961,533 |
| Feb 4, 2026 | 60.35 | 61.45 | 60.30 | 60.70 | 60.70 | 0.58% | 475,628 |
| Feb 3, 2026 | 61.35 | 61.35 | 59.35 | 60.35 | 60.35 | -0.33% | 496,841 |
| Feb 2, 2026 | 60.25 | 60.75 | 58.75 | 60.55 | 60.55 | 0.50% | 584,919 |
| Jan 30, 2026 | 60.95 | 60.95 | 60.00 | 60.25 | 60.25 | -1.31% | 336,650 |
| Jan 29, 2026 | 60.25 | 61.50 | 59.70 | 61.05 | 61.05 | 1.41% | 734,611 |
| Jan 28, 2026 | 59.60 | 60.70 | 59.20 | 60.20 | 60.20 | 0.84% | 835,434 |
| Jan 27, 2026 | 60.15 | 61.05 | 59.60 | 59.70 | 59.70 | -0.75% | 864,178 |
| Jan 26, 2026 | 60.60 | 60.65 | 58.95 | 60.15 | 60.15 | -0.50% | 1,058,772 |
| Jan 23, 2026 | 62.05 | 62.55 | 59.55 | 60.45 | 60.45 | -2.66% | 2,104,435 |
| Jan 22, 2026 | 60.85 | 62.60 | 60.70 | 62.10 | 62.10 | 2.64% | 538,969 |
| Jan 21, 2026 | 61.75 | 61.75 | 60.35 | 60.50 | 60.50 | -2.42% | 418,040 |
| Jan 20, 2026 | 62.95 | 63.00 | 61.35 | 62.00 | 62.00 | -1.59% | 465,609 |
| Jan 19, 2026 | 63.05 | 63.75 | 62.35 | 63.00 | 63.00 | 0.08% | 692,668 |
| Jan 16, 2026 | 60.30 | 62.95 | 59.55 | 62.95 | 62.95 | 4.57% | 1,100,848 |
| Jan 15, 2026 | 59.90 | 60.45 | 59.65 | 60.20 | 60.20 | 0.33% | 451,023 |
| Jan 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 966,996 |
| Jan 13, 2026 | 58.05 | 61.95 | 57.95 | 61.00 | 61.00 | 5.08% | 2,053,475 |
| Jan 12, 2026 | 56.80 | 58.20 | 56.75 | 58.05 | 58.05 | 2.20% | 824,663 |
| Jan 9, 2026 | 57.20 | 57.25 | 56.60 | 56.80 | 56.80 | -0.70% | 358,246 |
| Jan 8, 2026 | 56.00 | 57.20 | 55.35 | 57.20 | 57.20 | 2.14% | 431,158 |
| Jan 7, 2026 | 56.50 | 56.65 | 55.80 | 56.00 | 56.00 | -0.88% | 306,539 |
| Jan 6, 2026 | 54.80 | 56.50 | 54.70 | 56.50 | 56.50 | 3.01% | 476,128 |
| Jan 5, 2026 | 54.00 | 55.15 | 53.85 | 54.85 | 54.85 | 1.76% | 477,568 |
| Jan 2, 2026 | 56.50 | 56.50 | 53.65 | 53.90 | 53.90 | -3.14% | 862,195 |
| Dec 31, 2025 | 56.45 | 56.90 | 55.65 | 55.65 | 55.65 | -1.42% | 701,604 |
| Dec 30, 2025 | 53.35 | 56.45 | 53.05 | 56.45 | 56.45 | 5.61% | 510,301 |
| Dec 29, 2025 | 54.55 | 54.55 | 53.05 | 53.45 | 53.45 | -2.02% | 312,046 |
| Dec 26, 2025 | 54.90 | 54.90 | 53.70 | 54.55 | 54.55 | -0.37% | 402,228 |
| Dec 25, 2025 | 54.65 | 56.00 | 54.15 | 54.75 | 54.75 | - | 228,013 |
| Dec 24, 2025 | 54.40 | 56.65 | 54.30 | 54.75 | 54.75 | 0.64% | 270,193 |
| Dec 23, 2025 | 55.10 | 55.25 | 54.40 | 54.40 | 54.40 | -1.27% | 265,331 |
| Dec 22, 2025 | 55.50 | 56.45 | 54.95 | 55.10 | 55.10 | -0.45% | 547,256 |
| Dec 19, 2025 | 57.00 | 57.60 | 55.35 | 55.35 | 55.35 | -2.89% | 632,359 |
| Dec 18, 2025 | 56.70 | 57.25 | 56.15 | 57.00 | 57.00 | 0.53% | 307,581 |
| Dec 17, 2025 | 56.45 | 56.95 | 55.55 | 56.70 | 56.70 | 0.44% | 313,704 |
| Dec 16, 2025 | 57.70 | 57.75 | 56.45 | 56.45 | 56.45 | -2.50% | 332,732 |
| Dec 15, 2025 | 58.05 | 58.10 | 56.85 | 57.90 | 57.90 | -0.26% | 463,915 |
| Dec 12, 2025 | 59.15 | 59.20 | 57.65 | 58.05 | 57.55 | -0.77% | 576,023 |
| Dec 11, 2025 | 57.60 | 58.50 | 57.00 | 58.50 | 58.00 | 1.56% | 481,812 |
| Dec 10, 2025 | 57.65 | 58.80 | 56.45 | 57.60 | 57.10 | 0.35% | 479,108 |
| Dec 9, 2025 | 56.80 | 58.05 | 56.00 | 57.40 | 56.91 | 0.88% | 744,377 |
| Dec 8, 2025 | 55.55 | 56.90 | 54.45 | 56.90 | 56.41 | 2.43% | 659,516 |
| Dec 5, 2025 | 55.75 | 55.75 | 54.30 | 55.55 | 55.07 | -0.36% | 534,485 |
| Dec 4, 2025 | 56.40 | 56.40 | 55.10 | 55.75 | 55.27 | -0.27% | 394,888 |
| Dec 3, 2025 | 56.90 | 56.90 | 55.85 | 55.90 | 55.42 | -0.80% | 505,983 |
| Dec 2, 2025 | 56.50 | 56.95 | 56.20 | 56.35 | 55.86 | -0.27% | 399,680 |
| Dec 1, 2025 | 56.50 | 57.00 | 55.30 | 56.50 | 56.01 | 0.89% | 578,343 |
| Nov 28, 2025 | 55.85 | 57.40 | 54.10 | 56.00 | 55.52 | 2.10% | 1,348,586 |
| Nov 27, 2025 | 55.20 | 55.80 | 52.50 | 54.85 | 54.38 | 0.27% | 697,104 |
| Nov 26, 2025 | 53.25 | 55.15 | 53.25 | 54.70 | 54.23 | 2.82% | 771,164 |
| Nov 25, 2025 | 53.75 | 53.95 | 52.80 | 53.20 | 52.74 | -1.02% | 326,275 |
| Nov 24, 2025 | 53.55 | 54.10 | 53.05 | 53.75 | 53.29 | 0.28% | 505,007 |
| Nov 21, 2025 | 53.25 | 53.60 | 52.55 | 53.60 | 53.14 | 0.66% | 409,586 |
| Nov 20, 2025 | 54.05 | 55.00 | 53.15 | 53.25 | 52.79 | -1.48% | 403,798 |
| Nov 19, 2025 | 53.55 | 54.85 | 53.55 | 54.05 | 53.58 | 0.46% | 391,209 |
| Nov 18, 2025 | 54.35 | 54.60 | 53.70 | 53.80 | 53.34 | -1.19% | 257,887 |
| Nov 17, 2025 | 53.15 | 55.25 | 53.15 | 54.45 | 53.98 | 1.78% | 674,990 |
| Nov 14, 2025 | 52.90 | 53.75 | 52.75 | 53.50 | 53.04 | 1.13% | 431,966 |
| Nov 13, 2025 | 53.40 | 57.15 | 52.90 | 52.90 | 52.44 | -0.94% | 425,713 |
| Nov 12, 2025 | 53.40 | 54.00 | 52.90 | 53.40 | 52.94 | -1.29% | 470,303 |
| Nov 11, 2025 | 53.15 | 54.15 | 52.10 | 54.10 | 53.63 | 1.79% | 1,059,847 |
| Nov 10, 2025 | 53.40 | 54.80 | 53.15 | 53.15 | 52.69 | -0.37% | 485,396 |
| Nov 7, 2025 | 54.30 | 54.30 | 52.85 | 53.35 | 52.89 | -1.75% | 549,127 |
| Nov 6, 2025 | 54.55 | 54.80 | 53.80 | 54.30 | 53.83 | -0.37% | 395,968 |
| Nov 5, 2025 | 55.10 | 55.10 | 54.15 | 54.50 | 54.03 | -1.18% | 486,663 |
| Nov 4, 2025 | 55.20 | 55.70 | 54.30 | 55.15 | 54.67 | -0.54% | 537,608 |
| Nov 3, 2025 | 54.05 | 56.20 | 53.90 | 55.45 | 54.97 | 2.12% | 980,459 |
| Oct 31, 2025 | 54.10 | 54.30 | 53.50 | 54.30 | 53.83 | 0.56% | 746,041 |
| Oct 30, 2025 | 54.90 | 55.50 | 54.00 | 54.00 | 53.53 | -1.64% | 676,513 |
| Oct 28, 2025 | 55.15 | 55.50 | 54.90 | 54.90 | 54.43 | -0.45% | 158,538 |
| Oct 27, 2025 | 54.80 | 55.25 | 54.20 | 55.15 | 54.67 | -0.27% | 650,737 |
| Oct 24, 2025 | 56.50 | 58.00 | 53.15 | 55.30 | 54.82 | -0.72% | 2,431,131 |
| Oct 23, 2025 | 55.85 | 56.00 | 54.20 | 55.70 | 55.22 | -0.09% | 950,979 |
| Oct 22, 2025 | 54.30 | 56.00 | 54.20 | 55.75 | 55.27 | 2.67% | 626,794 |
| Oct 21, 2025 | 54.65 | 55.35 | 54.10 | 54.30 | 53.83 | -0.64% | 788,825 |
| Oct 20, 2025 | 53.80 | 54.65 | 52.80 | 54.65 | 54.18 | 1.58% | 809,264 |
| Oct 17, 2025 | 53.30 | 54.70 | 52.40 | 53.80 | 53.34 | 0.94% | 846,101 |
| Oct 16, 2025 | 52.85 | 54.95 | 52.60 | 53.30 | 52.84 | 0.85% | 1,240,716 |