Skip to main content
Ecogreen Enerji Holding Anonim Sirketi (IST:ECOGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
36.52
-1.26 (-3.34%)
At close: Apr 28, 2026

IST:ECOGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.7838.0036.1036.5236.52-3.34%4,165,717
Apr 27, 202637.3438.2037.1237.7837.781.56%4,855,423
Apr 24, 202636.9837.4036.1237.2037.200.59%4,588,888
Apr 22, 202636.9037.2436.1836.9836.980.49%3,453,325
Apr 21, 202638.0038.3036.6236.8036.80-2.90%4,560,611
Apr 20, 202637.3038.4437.3037.9037.901.23%5,721,174
Apr 17, 202638.0038.1836.4037.4437.44-1.47%10,893,940
Apr 16, 202639.1839.2037.3038.0038.00-2.31%7,631,215
Apr 15, 202637.7038.9037.2438.9038.903.18%9,303,927
Apr 14, 202637.1038.2836.5037.7037.701.62%11,295,980
Apr 13, 202635.0037.2835.0037.1037.104.57%12,466,860
Apr 10, 202634.5835.9434.5835.4835.482.54%6,985,652
Apr 9, 202635.8835.9634.4634.6034.60-3.73%6,246,886
Apr 8, 202636.0636.8435.5035.9435.942.22%10,005,780
Apr 7, 202635.1837.1034.6635.1635.16-0.06%12,729,580
Apr 6, 202634.7035.3634.0835.1835.182.27%6,670,065
Apr 3, 202635.9436.7034.1234.4034.40-4.28%11,104,160
Apr 2, 202633.6836.7633.3635.9435.945.89%15,777,749
Apr 1, 202633.5035.0033.3833.9433.941.31%11,128,270
Mar 31, 202632.3034.0032.3033.5033.502.76%11,271,460
Mar 30, 202633.5033.9032.4232.6032.60-4.00%7,795,723
Mar 27, 202633.2234.3232.8233.9633.961.19%10,079,060
Mar 26, 202634.4035.9033.5033.5633.56-1.87%13,339,790
Mar 25, 202633.5035.2433.3834.2034.20-0.87%17,931,510
Mar 24, 202638.3038.4234.5034.5034.50-9.40%25,869,520
Mar 23, 202635.3638.0832.2438.0838.087.63%32,869,800
Mar 19, 202636.3437.1635.2835.3835.38-2.64%12,077,480
Mar 18, 202634.4636.9634.4036.3436.346.82%40,105,670
Mar 17, 202630.6834.0230.0434.0234.029.95%29,046,910
Mar 16, 202631.2632.2029.3230.9430.943.06%47,002,910
Mar 13, 202627.2630.0227.1630.0230.029.96%77,467,640
Mar 12, 202625.9827.9025.9827.3027.305.16%20,362,830
Mar 11, 202627.6827.6825.8825.9625.96-4.56%11,798,860
Mar 10, 202627.2027.9426.9227.2027.201.34%13,005,680
Mar 9, 202627.0227.5826.4426.8426.84-1.03%9,908,927
Mar 6, 202626.8027.1826.2227.1227.121.19%7,230,072
Mar 5, 202627.1427.3425.8626.8026.80-0.67%11,378,390
Mar 4, 202626.9427.4026.0026.9826.981.81%12,727,770
Mar 3, 202625.9426.9625.8026.5026.501.30%7,896,209
Mar 2, 202623.5026.4423.5026.1626.163.07%21,523,820
Feb 27, 202625.1025.8024.7025.3825.381.12%11,241,990
Feb 26, 202625.4825.6025.1025.1025.10-1.10%4,750,206
Feb 25, 202625.2825.5425.0425.3825.380.71%8,948,568
Feb 24, 202625.1425.4424.8225.2025.200.24%7,406,114
Feb 23, 202624.5825.2624.5225.1425.143.03%9,953,258
Feb 20, 202624.1024.5824.0024.4024.401.24%4,881,418
Feb 19, 202625.0625.1624.0424.1024.10-3.83%8,307,032
Feb 18, 202625.6225.6824.9025.0625.06-1.73%10,892,620
Feb 17, 202625.3025.8425.3025.5025.50-0.39%7,800,017
Feb 16, 202625.2625.8425.1025.6025.601.43%11,378,300
Feb 13, 202624.8825.5824.7425.2425.241.45%14,769,630
Feb 12, 202624.6224.9424.4024.8824.880.97%10,183,720
Feb 11, 202625.7825.9024.2824.6424.64-5.16%15,275,920
Feb 10, 202624.8426.3824.6225.9825.984.42%15,735,860
Feb 9, 202624.1225.0624.0824.8824.884.01%13,098,480
Feb 6, 202624.1024.3623.7623.9223.92-1.32%10,657,770
Feb 5, 202625.3025.4024.1224.2424.24-4.19%14,642,615
Feb 4, 202626.8427.0025.0025.3025.30-3.95%15,533,650
Feb 3, 202626.2227.4025.5026.3426.34-0.15%29,590,130
Feb 2, 202624.6427.1224.5226.3826.386.11%41,937,160
Jan 30, 202624.4025.0624.1824.8624.861.47%12,390,620
Jan 29, 202625.4825.5824.4024.5024.50-3.69%10,191,465
Jan 28, 202625.2025.7224.5425.4425.440.95%15,255,864
Jan 27, 202624.3625.7424.3025.2025.203.70%22,614,830
Jan 26, 202624.3824.5023.8824.3024.30-0.98%9,560,214
Jan 23, 202625.2625.8624.0024.5424.54-2.62%22,692,460
Jan 22, 202625.1025.7224.9025.2025.200.80%22,793,460
Jan 21, 202625.0025.2224.3825.0025.00-0.79%11,822,230
Jan 20, 202624.4625.2224.1225.2025.203.03%20,618,940
Jan 19, 202623.0824.5823.0624.4624.465.98%25,547,180
Jan 16, 202623.6623.6822.9623.0823.08-1.87%7,919,669
Jan 15, 202623.6023.8023.3023.5223.52-0.34%6,726,302
Jan 14, 202623.3023.7422.8623.6023.600.51%13,246,230
Jan 13, 202624.6824.7622.7023.4823.48-4.86%26,389,340
Jan 12, 202623.8024.7423.6624.6824.682.41%14,268,975
Jan 9, 202624.4424.5423.9024.1024.10-1.07%11,119,940
Jan 8, 202623.4824.6223.2824.3624.363.75%26,531,002
Jan 7, 202623.7424.0423.2623.4823.48-0.93%13,861,242
Jan 6, 202623.4824.0223.1023.7023.700.34%20,608,833
Jan 5, 202622.6823.9022.2023.6223.624.14%39,079,740
Jan 2, 202622.2023.1022.1222.6822.681.70%29,879,070
Dec 31, 202522.2822.3822.0022.3022.300.54%6,092,316
Dec 30, 202521.7622.4621.6822.1822.182.02%15,989,560
Dec 29, 202521.2621.9421.1221.7421.742.55%15,159,380
Dec 26, 202521.3621.4620.8821.2021.20-1.21%14,487,960
Dec 25, 202522.0222.1021.4621.4621.46-2.45%10,153,010
Dec 24, 202522.0222.2421.9222.0022.00-0.09%13,556,086
Dec 23, 202522.1022.2621.9022.0222.02-0.54%16,715,130
Dec 22, 202522.9023.3622.0422.1422.14-2.04%24,935,770
Dec 19, 202522.0422.8821.6222.6022.602.73%43,740,400
Dec 18, 202522.3022.6622.0022.0022.00-1.35%20,107,930
Dec 17, 202521.4423.2021.0822.3022.304.21%69,507,560
Dec 16, 202521.8022.1021.1221.4021.40-1.56%16,124,006
Dec 15, 202521.5822.2421.4221.7421.740.74%20,124,900
Dec 12, 202521.9822.0021.5021.5821.58-1.01%12,158,380
Dec 11, 202521.4622.2621.2421.8021.801.58%21,134,540
Dec 10, 202521.3421.7220.6021.4621.46-0.19%27,099,120
Dec 9, 202522.2022.2421.5021.5021.50-3.15%15,552,180
Dec 8, 202521.6222.9021.6222.2022.202.68%35,288,830
Dec 5, 202521.7222.2621.4021.6221.62-0.83%15,495,020