EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey
· Delayed Price · Currency is TRY 85.65
-3.00 (-3.38%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.60 | 88.90 | 87.25 | 87.40 | - | -1.41% | 1,731,359 |
| Apr 27, 2026 | 90.25 | 90.95 | 88.35 | 88.65 | 88.65 | -1.12% | 6,361,160 |
| Apr 24, 2026 | 86.00 | 91.35 | 84.25 | 89.65 | 89.65 | 4.30% | 17,473,420 |
| Apr 22, 2026 | 88.90 | 88.95 | 85.95 | 85.95 | 85.95 | -2.50% | 6,214,964 |
| Apr 21, 2026 | 90.70 | 91.00 | 88.15 | 88.15 | 88.15 | -2.54% | 5,140,059 |
| Apr 20, 2026 | 91.35 | 92.55 | 90.40 | 90.45 | 90.45 | -1.09% | 9,369,650 |
| Apr 17, 2026 | 90.30 | 91.55 | 89.20 | 91.45 | 91.45 | 1.78% | 10,981,830 |
| Apr 16, 2026 | 92.60 | 93.20 | 89.55 | 89.85 | 89.85 | -2.44% | 11,859,170 |
| Apr 15, 2026 | 99.85 | 100.50 | 92.00 | 92.10 | 92.10 | -7.85% | 31,496,287 |
| Apr 14, 2026 | 109.20 | 109.20 | 99.80 | 99.95 | 99.95 | -8.47% | 10,650,544 |
| Apr 13, 2026 | 108.00 | 109.40 | 107.30 | 109.20 | 109.20 | -1.09% | 2,062,151 |
| Apr 10, 2026 | 109.60 | 111.30 | 109.20 | 110.40 | 110.40 | 1.47% | 2,965,602 |
| Apr 9, 2026 | 109.50 | 110.40 | 108.40 | 108.80 | 108.80 | -0.46% | 2,613,814 |
| Apr 8, 2026 | 109.20 | 111.60 | 108.40 | 109.30 | 109.30 | 3.31% | 6,954,070 |
| Apr 7, 2026 | 107.40 | 107.80 | 103.30 | 105.80 | 105.80 | -1.03% | 3,340,014 |
| Apr 6, 2026 | 106.90 | 109.10 | 106.40 | 106.90 | 106.90 | 1.04% | 2,905,165 |
| Apr 3, 2026 | 107.90 | 109.60 | 105.60 | 105.80 | 105.80 | -1.95% | 2,007,820 |
| Apr 2, 2026 | 106.90 | 109.50 | 106.20 | 107.90 | 107.90 | -1.01% | 4,504,419 |
| Apr 1, 2026 | 106.40 | 112.70 | 106.20 | 109.00 | 109.00 | 4.01% | 10,614,760 |
| Mar 31, 2026 | 107.70 | 109.80 | 104.10 | 104.80 | 104.80 | -2.06% | 5,554,343 |
| Mar 30, 2026 | 108.80 | 111.20 | 106.20 | 107.00 | 107.00 | -1.83% | 2,278,862 |
| Mar 27, 2026 | 113.00 | 113.70 | 107.70 | 109.00 | 109.00 | -2.68% | 3,610,060 |
| Mar 26, 2026 | 115.50 | 115.80 | 111.50 | 112.00 | 112.00 | -3.36% | 3,019,262 |
| Mar 25, 2026 | 116.70 | 117.00 | 114.20 | 115.90 | 115.90 | 0.61% | 3,295,317 |
| Mar 24, 2026 | 119.00 | 119.80 | 114.70 | 115.20 | 115.20 | -4.00% | 3,103,083 |
| Mar 23, 2026 | 117.70 | 120.70 | 111.10 | 120.00 | 120.00 | 3.72% | 7,484,383 |
| Mar 19, 2026 | 120.50 | 120.50 | 114.90 | 115.70 | 115.70 | -4.38% | 3,455,839 |
| Mar 18, 2026 | 118.20 | 126.30 | 118.20 | 121.00 | 121.00 | 2.37% | 7,837,766 |
| Mar 17, 2026 | 116.50 | 118.50 | 115.40 | 118.20 | 118.20 | 3.32% | 3,029,835 |
| Mar 16, 2026 | 121.20 | 121.40 | 114.40 | 114.40 | 114.40 | -5.61% | 3,743,321 |
| Mar 13, 2026 | 116.80 | 122.20 | 114.20 | 121.20 | 121.20 | 3.50% | 3,853,532 |
| Mar 12, 2026 | 114.90 | 119.60 | 114.40 | 117.10 | 117.10 | 1.39% | 4,123,116 |
| Mar 11, 2026 | 114.80 | 116.80 | 114.10 | 115.50 | 115.50 | 0.35% | 2,759,779 |
| Mar 10, 2026 | 113.40 | 115.90 | 112.00 | 115.10 | 115.10 | 4.26% | 3,099,818 |
| Mar 9, 2026 | 112.00 | 112.00 | 107.10 | 110.40 | 110.40 | -2.13% | 2,567,480 |
| Mar 6, 2026 | 113.00 | 115.20 | 111.00 | 112.80 | 112.80 | -0.09% | 2,409,174 |
| Mar 5, 2026 | 115.70 | 116.60 | 111.90 | 112.90 | 112.90 | -0.96% | 2,681,870 |
| Mar 4, 2026 | 111.90 | 114.80 | 110.10 | 114.00 | 114.00 | 1.88% | 2,793,580 |
| Mar 3, 2026 | 110.80 | 114.30 | 110.20 | 111.90 | 111.90 | -0.27% | 2,648,362 |
| Mar 2, 2026 | 105.40 | 113.50 | 105.40 | 112.20 | 112.20 | -2.43% | 3,916,637 |
| Feb 27, 2026 | 116.60 | 121.30 | 114.00 | 115.00 | 115.00 | -0.17% | 4,864,215 |
| Feb 26, 2026 | 112.60 | 116.10 | 111.20 | 115.20 | 115.20 | 2.58% | 2,930,728 |
| Feb 25, 2026 | 119.00 | 119.70 | 111.90 | 112.30 | 112.30 | -4.43% | 3,951,312 |
| Feb 24, 2026 | 123.60 | 123.60 | 117.50 | 117.50 | 117.50 | -5.09% | 2,605,687 |
| Feb 23, 2026 | 119.70 | 124.20 | 118.30 | 123.80 | 123.80 | 4.38% | 3,348,254 |
| Feb 20, 2026 | 118.00 | 122.40 | 117.60 | 118.60 | 118.60 | 0.51% | 3,078,228 |
| Feb 19, 2026 | 128.70 | 129.80 | 118.00 | 118.00 | 118.00 | -7.67% | 4,205,916 |
| Feb 18, 2026 | 131.10 | 131.40 | 125.70 | 127.80 | 127.80 | -2.67% | 4,481,193 |
| Feb 17, 2026 | 128.80 | 132.20 | 128.40 | 131.30 | 131.30 | 1.94% | 4,615,240 |
| Feb 16, 2026 | 127.00 | 129.30 | 126.00 | 128.80 | 128.80 | 2.22% | 3,887,545 |
| Feb 13, 2026 | 125.80 | 126.00 | 122.60 | 126.00 | 126.00 | 1.20% | 4,176,752 |
| Feb 12, 2026 | 124.00 | 125.80 | 122.80 | 124.50 | 124.50 | 2.13% | 3,960,774 |
| Feb 11, 2026 | 122.00 | 126.10 | 118.70 | 121.90 | 121.90 | 0.66% | 4,879,395 |
| Feb 10, 2026 | 120.10 | 123.80 | 120.10 | 121.10 | 121.10 | 1.94% | 6,195,582 |
| Feb 9, 2026 | 110.60 | 118.80 | 108.50 | 118.80 | 118.80 | 10.00% | 4,964,944 |
| Feb 6, 2026 | 115.50 | 115.50 | 108.00 | 108.00 | 108.00 | -5.18% | 3,168,086 |
| Feb 5, 2026 | 113.00 | 116.00 | 112.50 | 113.90 | 113.90 | 0.80% | 3,101,841 |
| Feb 4, 2026 | 116.80 | 118.40 | 113.00 | 113.00 | 113.00 | -2.92% | 6,159,411 |
| Feb 3, 2026 | 115.90 | 122.30 | 115.20 | 116.40 | 116.40 | 1.13% | 5,602,946 |
| Feb 2, 2026 | 116.30 | 119.60 | 115.10 | 115.10 | 115.10 | -2.79% | 3,546,195 |
| Jan 30, 2026 | 120.00 | 120.90 | 117.80 | 118.40 | 118.40 | -1.82% | 4,668,301 |
| Jan 29, 2026 | 128.10 | 128.70 | 119.00 | 120.60 | 120.60 | -4.36% | 8,729,808 |
| Jan 28, 2026 | 129.50 | 130.40 | 126.00 | 126.10 | 126.10 | -2.17% | 4,771,042 |
| Jan 27, 2026 | 123.00 | 132.60 | 123.00 | 128.90 | 128.90 | 5.14% | 9,197,218 |
| Jan 26, 2026 | 118.00 | 124.00 | 114.90 | 122.60 | 122.60 | 0.33% | 7,467,498 |
| Jan 23, 2026 | 121.70 | 126.60 | 119.50 | 122.20 | 122.20 | 2.26% | 13,741,310 |
| Jan 22, 2026 | 109.90 | 119.50 | 109.00 | 119.50 | 119.50 | 9.94% | 9,476,050 |
| Jan 21, 2026 | 104.10 | 111.80 | 103.80 | 108.70 | 108.70 | 5.02% | 11,010,050 |
| Jan 20, 2026 | 102.70 | 105.10 | 102.60 | 103.50 | 103.50 | 0.49% | 3,683,493 |
| Jan 19, 2026 | 104.00 | 105.30 | 101.60 | 103.00 | 103.00 | - | 3,830,481 |
| Jan 16, 2026 | 106.40 | 107.90 | 102.40 | 103.00 | 103.00 | -2.37% | 7,509,125 |
| Jan 15, 2026 | 101.70 | 107.50 | 100.80 | 105.50 | 105.50 | 3.74% | 4,886,392 |
| Jan 14, 2026 | 105.60 | 105.70 | 100.00 | 101.70 | 101.70 | -2.21% | 5,647,643 |
| Jan 13, 2026 | 101.50 | 107.00 | 101.00 | 104.00 | 104.00 | 3.79% | 10,459,830 |
| Jan 12, 2026 | 92.00 | 100.20 | 91.90 | 100.20 | 100.20 | 9.99% | 8,140,803 |
| Jan 9, 2026 | 92.00 | 92.80 | 90.30 | 91.10 | 91.10 | -0.98% | 4,392,739 |
| Jan 8, 2026 | 84.70 | 92.60 | 84.10 | 92.00 | 92.00 | 8.75% | 9,409,342 |
| Jan 7, 2026 | 87.00 | 87.40 | 83.20 | 84.60 | 84.60 | -2.20% | 4,333,184 |
| Jan 6, 2026 | 85.25 | 87.00 | 85.25 | 86.50 | 86.50 | 1.65% | 2,839,625 |
| Jan 5, 2026 | 83.70 | 86.05 | 83.25 | 85.10 | 85.10 | 1.73% | 3,354,442 |
| Jan 2, 2026 | 82.00 | 83.90 | 82.00 | 83.65 | 83.65 | 2.26% | 2,550,316 |
| Dec 31, 2025 | 81.65 | 83.00 | 80.45 | 81.80 | 81.80 | 1.11% | 3,073,816 |
| Dec 30, 2025 | 80.10 | 81.50 | 79.40 | 80.90 | 80.90 | 1.06% | 3,021,809 |
| Dec 29, 2025 | 82.25 | 83.85 | 80.00 | 80.05 | 80.05 | -2.67% | 4,543,351 |
| Dec 26, 2025 | 85.00 | 85.60 | 82.05 | 82.25 | 82.25 | 0.67% | 10,340,510 |
| Dec 25, 2025 | 82.30 | 82.80 | 81.70 | 81.70 | 81.70 | -0.61% | 2,780,107 |
| Dec 24, 2025 | 82.40 | 83.75 | 81.60 | 82.20 | 82.20 | 0.18% | 3,829,121 |
| Dec 23, 2025 | 81.75 | 84.05 | 81.50 | 82.05 | 82.05 | 0.74% | 3,465,484 |
| Dec 22, 2025 | 83.70 | 84.90 | 81.25 | 81.45 | 81.45 | -1.63% | 3,013,846 |
| Dec 19, 2025 | 86.00 | 86.05 | 82.80 | 82.80 | 82.80 | -2.87% | 3,148,794 |
| Dec 18, 2025 | 83.10 | 85.55 | 81.90 | 85.25 | 85.25 | 2.65% | 4,193,354 |
| Dec 17, 2025 | 83.80 | 84.65 | 82.95 | 83.05 | 83.05 | -0.78% | 1,862,440 |
| Dec 16, 2025 | 84.10 | 84.85 | 82.80 | 83.70 | 83.70 | -0.36% | 3,526,161 |
| Dec 15, 2025 | 85.95 | 86.35 | 83.95 | 84.00 | 84.00 | -2.15% | 4,369,141 |
| Dec 12, 2025 | 87.80 | 87.95 | 85.60 | 85.85 | 85.85 | -0.98% | 2,549,321 |
| Dec 11, 2025 | 87.00 | 88.60 | 86.40 | 86.70 | 86.70 | -0.06% | 2,187,931 |
| Dec 10, 2025 | 89.15 | 89.50 | 86.75 | 86.75 | 86.75 | -2.64% | 2,167,654 |
| Dec 9, 2025 | 90.00 | 90.40 | 89.10 | 89.10 | 89.10 | -0.83% | 2,567,380 |
| Dec 8, 2025 | 88.70 | 90.70 | 88.20 | 89.85 | 89.85 | 1.53% | 5,742,656 |
| Dec 5, 2025 | 90.00 | 90.00 | 85.50 | 88.50 | 88.50 | 0.80% | 5,105,367 |