Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey
· Delayed Price · Currency is TRY 73.80
+0.50 (0.68%)
Last updated: Apr 29, 2026, 10:13 AM GMT+3
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.30 | 76.30 | 72.30 | 73.30 | 73.30 | -2.01% | 365,265 |
| Apr 27, 2026 | 72.80 | 76.00 | 72.55 | 74.80 | 74.80 | 2.75% | 822,261 |
| Apr 24, 2026 | 71.70 | 73.05 | 70.90 | 72.80 | 72.80 | 2.03% | 421,083 |
| Apr 22, 2026 | 71.45 | 72.20 | 70.25 | 71.35 | 71.35 | - | 425,644 |
| Apr 21, 2026 | 71.00 | 71.95 | 70.25 | 71.35 | 71.35 | 0.49% | 649,069 |
| Apr 20, 2026 | 70.70 | 71.00 | 69.85 | 71.00 | 71.00 | - | 605,985 |
| Apr 17, 2026 | 68.05 | 71.65 | 66.55 | 71.00 | 71.00 | 4.34% | 1,496,649 |
| Apr 16, 2026 | 69.10 | 69.80 | 67.25 | 68.05 | 68.05 | -1.52% | 803,280 |
| Apr 15, 2026 | 69.70 | 70.70 | 68.70 | 69.10 | 69.10 | -0.86% | 841,299 |
| Apr 14, 2026 | 68.20 | 70.65 | 67.00 | 69.70 | 69.70 | 5.13% | 2,223,377 |
| Apr 13, 2026 | 65.00 | 66.80 | 63.50 | 66.30 | 66.30 | 2.00% | 1,360,334 |
| Apr 10, 2026 | 64.45 | 65.50 | 64.35 | 65.00 | 65.00 | 0.85% | 667,976 |
| Apr 9, 2026 | 64.45 | 64.45 | 63.50 | 64.45 | 64.45 | - | 289,871 |
| Apr 8, 2026 | 61.05 | 65.35 | 61.05 | 64.45 | 64.45 | 7.24% | 1,394,170 |
| Apr 7, 2026 | 60.70 | 60.70 | 60.00 | 60.10 | 60.10 | - | 354,557 |
| Apr 6, 2026 | 60.95 | 61.80 | 60.00 | 60.10 | 60.10 | -1.39% | 414,802 |
| Apr 3, 2026 | 59.75 | 60.95 | 59.65 | 60.95 | 60.95 | 2.01% | 412,695 |
| Apr 2, 2026 | 60.60 | 60.60 | 59.55 | 59.75 | 59.75 | -1.40% | 460,642 |
| Apr 1, 2026 | 57.50 | 60.65 | 57.50 | 60.60 | 60.60 | 5.94% | 1,028,100 |
| Mar 31, 2026 | 57.05 | 57.85 | 57.05 | 57.20 | 57.20 | -0.78% | 556,151 |
| Mar 30, 2026 | 57.95 | 58.90 | 57.25 | 57.65 | 57.65 | -2.12% | 1,124,116 |
| Mar 27, 2026 | 59.10 | 59.55 | 57.30 | 58.90 | 58.90 | - | 504,570 |
| Mar 26, 2026 | 60.65 | 61.05 | 58.90 | 58.90 | 58.90 | -2.89% | 645,013 |
| Mar 25, 2026 | 60.80 | 61.20 | 60.25 | 60.65 | 60.65 | 0.66% | 513,745 |
| Mar 24, 2026 | 61.90 | 61.90 | 60.25 | 60.25 | 60.25 | -2.74% | 385,160 |
| Mar 23, 2026 | 60.90 | 61.95 | 59.85 | 61.95 | 61.95 | 1.72% | 1,026,175 |
| Mar 19, 2026 | 63.10 | 63.55 | 60.90 | 60.90 | 60.90 | -3.49% | 391,348 |
| Mar 18, 2026 | 62.00 | 63.35 | 62.00 | 63.10 | 63.10 | 2.02% | 539,051 |
| Mar 17, 2026 | 63.90 | 63.90 | 61.85 | 61.85 | 61.85 | -1.83% | 586,055 |
| Mar 16, 2026 | 62.40 | 63.40 | 60.95 | 63.00 | 63.00 | 0.96% | 683,012 |
| Mar 13, 2026 | 63.20 | 63.20 | 61.65 | 62.40 | 62.40 | -1.27% | 509,761 |
| Mar 12, 2026 | 62.00 | 63.20 | 60.55 | 63.20 | 63.20 | 1.85% | 493,389 |
| Mar 11, 2026 | 62.90 | 63.10 | 61.85 | 62.05 | 62.05 | -1.35% | 517,621 |
| Mar 10, 2026 | 61.05 | 62.90 | 61.05 | 62.90 | 62.90 | 3.20% | 438,117 |
| Mar 9, 2026 | 61.45 | 61.70 | 59.10 | 60.95 | 60.95 | -1.77% | 428,825 |
| 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 |