EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey
· Delayed Price · Currency is TRY 88.50
+0.70 (0.80%)
At close: Dec 5, 2025
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.00 | 90.00 | 85.50 | 88.50 | 88.50 | 0.80% | 5,105,367 |
| Dec 4, 2025 | 92.40 | 92.60 | 87.80 | 87.80 | 87.80 | -5.18% | 6,439,869 |
| Dec 3, 2025 | 94.20 | 94.75 | 92.00 | 92.60 | 92.60 | -0.75% | 4,367,545 |
| Dec 2, 2025 | 93.15 | 95.10 | 92.80 | 93.30 | 93.30 | 0.86% | 4,099,808 |
| Dec 1, 2025 | 92.60 | 93.85 | 91.35 | 92.50 | 92.50 | - | 4,607,547 |
| Nov 28, 2025 | 92.00 | 93.40 | 91.70 | 92.50 | 92.50 | 1.65% | 5,585,471 |
| Nov 27, 2025 | 94.30 | 95.40 | 89.30 | 91.00 | 91.00 | -3.19% | 7,777,622 |
| Nov 26, 2025 | 92.15 | 95.65 | 91.25 | 94.00 | 94.00 | 0.11% | 6,396,990 |
| Nov 25, 2025 | 104.00 | 104.30 | 93.90 | 93.90 | 93.90 | -9.97% | 17,703,620 |
| Nov 24, 2025 | 106.40 | 108.00 | 103.50 | 104.30 | 104.30 | -0.76% | 11,568,730 |
| Nov 21, 2025 | 104.50 | 106.60 | 103.20 | 105.10 | 105.10 | 1.06% | 7,980,712 |
| Nov 20, 2025 | 102.70 | 104.00 | 100.70 | 104.00 | 104.00 | 1.96% | 5,906,106 |
| Nov 19, 2025 | 99.00 | 103.60 | 98.35 | 102.00 | 102.00 | 3.98% | 8,112,293 |
| Nov 18, 2025 | 98.65 | 99.00 | 96.30 | 98.10 | 98.10 | 0.20% | 6,928,928 |
| Nov 17, 2025 | 93.60 | 98.00 | 91.70 | 97.90 | 97.90 | 7.35% | 9,983,003 |
| Nov 14, 2025 | 85.70 | 91.20 | 85.35 | 91.20 | 91.20 | 7.29% | 9,771,207 |
| Nov 13, 2025 | 84.45 | 85.85 | 84.05 | 85.00 | 85.00 | 1.80% | 6,660,930 |
| Nov 12, 2025 | 83.60 | 85.20 | 82.85 | 83.50 | 83.50 | 0.85% | 6,804,396 |
| Nov 11, 2025 | 82.40 | 88.00 | 78.50 | 82.80 | 82.80 | 0.98% | 16,923,440 |
| Nov 10, 2025 | 82.00 | 85.15 | 81.00 | 82.00 | 82.00 | 1.23% | 17,318,790 |
| Nov 7, 2025 | 75.00 | 83.20 | 74.00 | 81.00 | 81.00 | 0.87% | 30,476,590 |
| Nov 6, 2025 | 89.80 | 91.05 | 80.30 | 80.30 | 80.30 | -9.98% | 11,806,110 |
| Nov 5, 2025 | 89.90 | 91.30 | 88.45 | 89.20 | 89.20 | 0.22% | 9,012,507 |
| Nov 4, 2025 | 87.90 | 90.65 | 87.00 | 89.00 | 89.00 | 1.25% | 9,016,058 |
| Nov 3, 2025 | 90.75 | 92.90 | 86.85 | 87.90 | 87.90 | -2.93% | 9,683,874 |
| Oct 31, 2025 | 90.55 | 93.80 | 87.10 | 90.55 | 90.55 | 1.17% | 11,760,720 |
| Oct 30, 2025 | 90.20 | 92.60 | 89.45 | 89.50 | 89.50 | -0.67% | 4,048,401 |
| Oct 28, 2025 | 90.75 | 91.55 | 89.10 | 90.10 | 90.10 | -0.72% | 1,739,342 |
| Oct 27, 2025 | 90.55 | 92.00 | 87.35 | 90.75 | 90.75 | -0.49% | 6,535,916 |
| Oct 24, 2025 | 91.10 | 95.00 | 90.75 | 91.20 | 91.20 | 0.88% | 8,167,826 |
| Oct 23, 2025 | 92.40 | 95.00 | 89.25 | 90.40 | 90.40 | -1.74% | 13,034,080 |
| Oct 22, 2025 | 89.10 | 96.50 | 88.25 | 92.00 | 92.00 | 3.49% | 16,517,990 |
| Oct 21, 2025 | 81.85 | 94.00 | 81.85 | 88.90 | 88.90 | -2.20% | 22,680,700 |
| Oct 20, 2025 | 91.00 | 93.00 | 90.90 | 90.90 | 90.90 | -10.00% | 2,782,263 |
| Oct 17, 2025 | 112.80 | 113.00 | 101.00 | 101.00 | 101.00 | -9.98% | 10,940,910 |
| Oct 16, 2025 | 107.00 | 115.10 | 104.00 | 112.20 | 112.20 | 4.37% | 16,086,450 |
| Oct 15, 2025 | 100.00 | 107.50 | 98.85 | 107.50 | 107.50 | 7.72% | 6,525,162 |
| Oct 14, 2025 | 95.60 | 102.40 | 94.75 | 99.80 | 99.80 | 4.50% | 9,742,484 |
| Oct 13, 2025 | 94.95 | 97.35 | 93.95 | 95.50 | 95.50 | 0.58% | 4,529,598 |
| Oct 10, 2025 | 92.70 | 94.95 | 92.50 | 94.95 | 94.95 | 2.54% | 4,791,170 |
| Oct 9, 2025 | 92.50 | 94.40 | 91.70 | 92.60 | 92.60 | 0.98% | 5,478,012 |
| Oct 8, 2025 | 90.50 | 92.65 | 88.00 | 91.70 | 91.70 | 1.33% | 6,455,888 |
| Oct 7, 2025 | 92.90 | 93.65 | 90.20 | 90.50 | 90.50 | -2.16% | 4,604,052 |
| Oct 6, 2025 | 93.00 | 95.40 | 89.00 | 92.50 | 92.50 | 0.11% | 7,315,976 |
| Oct 3, 2025 | 90.90 | 93.55 | 90.20 | 92.40 | 92.40 | 1.54% | 4,569,585 |
| Oct 2, 2025 | 88.10 | 91.00 | 87.20 | 91.00 | 91.00 | 3.64% | 6,414,005 |
| Oct 1, 2025 | 83.60 | 88.30 | 82.90 | 87.80 | 87.80 | 5.02% | 8,097,986 |
| Sep 30, 2025 | 83.95 | 84.85 | 82.95 | 83.60 | 83.60 | 0.06% | 4,172,435 |
| Sep 29, 2025 | 83.15 | 84.35 | 82.50 | 83.55 | 83.55 | 0.48% | 6,033,811 |
| Sep 26, 2025 | 80.70 | 83.65 | 79.50 | 83.15 | 83.15 | 3.04% | 9,454,953 |
| Sep 25, 2025 | 75.50 | 81.05 | 71.75 | 80.70 | 80.70 | 7.39% | 21,107,180 |
| Sep 24, 2025 | 70.65 | 76.30 | 69.70 | 75.15 | 75.15 | 6.82% | 11,967,460 |
| Sep 23, 2025 | 68.70 | 71.00 | 68.50 | 70.35 | 70.35 | 0.93% | 7,216,659 |
| Sep 22, 2025 | 70.55 | 70.85 | 69.30 | 69.70 | 69.70 | -0.64% | 6,281,178 |
| Sep 19, 2025 | 68.60 | 71.25 | 68.00 | 70.15 | 70.15 | 2.41% | 6,639,199 |
| Sep 18, 2025 | 69.30 | 70.00 | 68.25 | 68.50 | 68.50 | -1.01% | 6,366,147 |
| Sep 17, 2025 | 65.00 | 69.65 | 64.05 | 69.20 | 69.20 | 6.46% | 8,868,769 |
| Sep 16, 2025 | 60.90 | 65.00 | 59.45 | 65.00 | 65.00 | 7.44% | 8,900,870 |
| Sep 15, 2025 | 56.60 | 61.35 | 55.80 | 60.50 | 60.50 | 6.42% | 6,847,682 |
| Sep 12, 2025 | 55.45 | 57.05 | 53.60 | 56.85 | 56.85 | 2.43% | 4,561,360 |
| Sep 11, 2025 | 55.00 | 56.00 | 53.45 | 55.50 | 55.50 | 1.37% | 7,167,028 |
| Sep 10, 2025 | 55.30 | 56.45 | 53.60 | 54.75 | 54.75 | -0.18% | 5,246,306 |
| Sep 9, 2025 | 57.05 | 58.20 | 54.85 | 54.85 | 54.85 | -3.69% | 5,871,293 |
| Sep 8, 2025 | 57.50 | 58.15 | 56.50 | 56.95 | 56.95 | -3.31% | 4,179,961 |
| Sep 5, 2025 | 59.85 | 60.40 | 58.45 | 58.90 | 58.90 | -1.17% | 4,613,068 |
| Sep 4, 2025 | 62.25 | 62.35 | 58.50 | 59.60 | 59.60 | -3.72% | 6,525,013 |
| Sep 3, 2025 | 62.95 | 63.50 | 61.40 | 61.90 | 61.90 | -1.75% | 3,591,507 |
| Sep 2, 2025 | 64.65 | 65.45 | 60.00 | 63.00 | 63.00 | -1.56% | 6,254,213 |
| Sep 1, 2025 | 64.40 | 64.65 | 63.35 | 64.00 | 64.00 | 0.31% | 2,919,594 |
| Aug 29, 2025 | 67.90 | 68.15 | 63.60 | 63.80 | 63.80 | -5.76% | 8,053,785 |
| Aug 28, 2025 | 63.10 | 68.00 | 62.80 | 67.70 | 67.70 | 8.23% | 9,694,707 |
| Aug 27, 2025 | 64.35 | 65.60 | 62.55 | 62.55 | 62.55 | -1.03% | 6,373,263 |
| Aug 26, 2025 | 70.00 | 70.00 | 63.20 | 63.20 | 63.20 | -9.97% | 13,319,460 |
| Aug 25, 2025 | 69.00 | 72.00 | 68.85 | 70.20 | 70.20 | 1.74% | 8,860,842 |
| Aug 22, 2025 | 69.90 | 69.95 | 67.10 | 69.00 | 69.00 | 0.88% | 5,868,694 |
| Aug 21, 2025 | 65.25 | 68.45 | 64.35 | 68.40 | 68.40 | 4.83% | 8,946,068 |
| Aug 20, 2025 | 64.10 | 65.75 | 63.40 | 65.25 | 65.25 | 2.59% | 10,040,470 |
| Aug 19, 2025 | 59.80 | 63.95 | 59.35 | 63.60 | 63.60 | 6.89% | 13,112,250 |
| Aug 18, 2025 | 55.00 | 60.00 | 54.60 | 59.50 | 59.50 | 8.48% | 12,316,970 |
| Aug 15, 2025 | 54.40 | 54.95 | 52.70 | 54.85 | 54.85 | 2.24% | 7,156,373 |
| Aug 14, 2025 | 50.20 | 54.65 | 49.94 | 53.65 | 53.65 | 6.77% | 17,588,890 |
| Aug 13, 2025 | 49.60 | 50.30 | 49.24 | 50.25 | 50.25 | 1.56% | 3,174,750 |
| Aug 12, 2025 | 51.25 | 51.40 | 49.48 | 49.48 | 49.48 | -3.45% | 4,005,859 |
| Aug 11, 2025 | 51.60 | 52.25 | 51.10 | 51.25 | 51.25 | -0.29% | 9,614,358 |
| Aug 8, 2025 | 51.20 | 51.45 | 50.65 | 51.40 | 51.40 | 0.19% | 4,090,559 |
| Aug 7, 2025 | 50.30 | 51.65 | 50.20 | 51.30 | 51.30 | 2.76% | 6,582,068 |
| Aug 6, 2025 | 49.50 | 50.35 | 49.26 | 49.92 | 49.92 | 0.97% | 4,771,347 |
| Aug 5, 2025 | 50.50 | 50.65 | 49.44 | 49.44 | 49.44 | -1.90% | 3,748,338 |
| Aug 4, 2025 | 49.38 | 50.40 | 49.28 | 50.40 | 50.40 | 2.27% | 5,329,739 |
| Aug 1, 2025 | 49.78 | 50.15 | 49.04 | 49.28 | 49.28 | -0.92% | 3,903,884 |
| Jul 31, 2025 | 50.45 | 50.90 | 49.54 | 49.74 | 49.74 | -1.01% | 5,758,719 |
| Jul 30, 2025 | 49.76 | 50.55 | 49.56 | 50.25 | 50.25 | 1.11% | 5,212,101 |
| Jul 29, 2025 | 49.50 | 50.20 | 49.32 | 49.70 | 49.70 | 1.14% | 3,546,845 |
| Jul 28, 2025 | 47.32 | 49.40 | 47.28 | 49.14 | 49.14 | 4.33% | 7,578,330 |
| Jul 25, 2025 | 47.88 | 48.30 | 47.10 | 47.10 | 47.10 | -1.59% | 2,450,639 |
| Jul 24, 2025 | 47.74 | 48.06 | 47.30 | 47.86 | 47.86 | 0.63% | 2,765,202 |
| Jul 23, 2025 | 48.30 | 48.78 | 47.48 | 47.56 | 47.56 | -1.41% | 2,875,049 |
| Jul 22, 2025 | 49.00 | 49.24 | 48.18 | 48.24 | 48.24 | -1.47% | 3,598,854 |
| Jul 21, 2025 | 47.96 | 49.32 | 47.74 | 48.96 | 48.96 | 3.07% | 6,125,788 |
| Jul 18, 2025 | 45.32 | 48.22 | 45.26 | 47.50 | 47.50 | 4.90% | 13,109,070 |