Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. (IST:EDIP)
Turkey
· Delayed Price · Currency is TRY 34.54
-1.48 (-4.11%)
Last updated: Mar 6, 2026, 5:24 PM GMT+3
IST:EDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.20 | 36.92 | 35.58 | 36.08 | - | 1.98% | 287,390 |
| Mar 4, 2026 | 34.40 | 35.44 | 33.50 | 35.38 | 35.38 | 3.94% | 1,362,885 |
| Mar 3, 2026 | 34.12 | 35.22 | 33.90 | 34.04 | 34.04 | -0.23% | 1,498,130 |
| Mar 2, 2026 | 32.86 | 34.74 | 32.86 | 34.12 | 34.12 | -5.22% | 1,572,660 |
| Feb 27, 2026 | 37.24 | 37.98 | 35.40 | 36.00 | 36.00 | -4.20% | 1,670,724 |
| Feb 26, 2026 | 37.00 | 37.58 | 36.14 | 37.58 | 37.58 | 2.96% | 908,333 |
| Feb 25, 2026 | 39.00 | 39.22 | 36.18 | 36.50 | 36.50 | -6.41% | 1,708,082 |
| Feb 24, 2026 | 39.12 | 39.42 | 38.34 | 39.00 | 39.00 | -1.07% | 1,057,283 |
| Feb 23, 2026 | 39.82 | 41.66 | 39.00 | 39.42 | 39.42 | 0.97% | 1,496,794 |
| Feb 20, 2026 | 39.10 | 39.94 | 38.62 | 39.04 | 39.04 | -0.05% | 1,331,274 |
| Feb 19, 2026 | 42.94 | 42.94 | 39.00 | 39.06 | 39.06 | -7.48% | 2,808,053 |
| Feb 18, 2026 | 44.30 | 44.60 | 41.08 | 42.22 | 42.22 | -1.63% | 3,217,631 |
| Feb 17, 2026 | 43.00 | 44.30 | 41.40 | 42.92 | 42.92 | 1.85% | 6,250,362 |
| Feb 16, 2026 | 38.78 | 42.14 | 38.74 | 42.14 | 42.14 | 9.97% | 5,738,103 |
| Feb 13, 2026 | 38.50 | 38.70 | 38.26 | 38.32 | 38.32 | -0.26% | 860,990 |
| Feb 12, 2026 | 38.68 | 39.20 | 38.16 | 38.42 | 38.42 | -0.88% | 983,244 |
| Feb 11, 2026 | 37.86 | 39.30 | 37.52 | 38.76 | 38.76 | 2.70% | 2,229,661 |
| Feb 10, 2026 | 37.72 | 38.08 | 37.54 | 37.74 | 37.74 | 0.05% | 717,151 |
| Feb 9, 2026 | 36.80 | 38.32 | 36.80 | 37.72 | 37.72 | 2.89% | 1,196,627 |
| Feb 6, 2026 | 36.50 | 37.00 | 36.04 | 36.66 | 36.66 | 0.44% | 1,023,327 |
| Feb 5, 2026 | 37.64 | 37.70 | 36.42 | 36.50 | 36.50 | -2.93% | 1,241,936 |
| Feb 4, 2026 | 38.44 | 38.44 | 37.10 | 37.60 | 37.60 | -0.74% | 1,157,430 |
| Feb 3, 2026 | 36.42 | 38.66 | 36.38 | 37.88 | 37.88 | 4.01% | 2,392,042 |
| Feb 2, 2026 | 36.80 | 36.80 | 35.76 | 36.42 | 36.42 | -1.03% | 1,169,179 |
| Jan 30, 2026 | 37.10 | 37.10 | 36.48 | 36.80 | 36.80 | -0.49% | 1,001,943 |
| Jan 29, 2026 | 36.70 | 38.22 | 36.70 | 36.98 | 36.98 | 0.93% | 1,874,475 |
| Jan 28, 2026 | 37.56 | 37.90 | 36.50 | 36.64 | 36.64 | -2.71% | 1,668,849 |
| Jan 27, 2026 | 39.40 | 40.30 | 37.50 | 37.66 | 37.66 | -3.19% | 2,524,188 |
| Jan 26, 2026 | 38.40 | 39.78 | 36.66 | 38.90 | 38.90 | 3.18% | 2,065,441 |
| Jan 23, 2026 | 38.50 | 38.60 | 37.26 | 37.70 | 37.70 | -0.16% | 1,415,935 |
| Jan 22, 2026 | 36.44 | 38.00 | 35.94 | 37.76 | 37.76 | 5.59% | 2,081,987 |
| Jan 21, 2026 | 35.90 | 35.90 | 35.18 | 35.76 | 35.76 | 0.73% | 764,931 |
| Jan 20, 2026 | 36.30 | 36.48 | 35.38 | 35.50 | 35.50 | -2.20% | 1,030,945 |
| Jan 19, 2026 | 35.70 | 36.92 | 35.70 | 36.30 | 36.30 | 2.20% | 1,382,715 |
| Jan 16, 2026 | 35.12 | 35.78 | 34.80 | 35.52 | 35.52 | 1.14% | 1,165,395 |
| Jan 15, 2026 | 35.36 | 35.48 | 34.82 | 35.12 | 35.12 | -0.68% | 945,622 |
| Jan 14, 2026 | 35.36 | 36.00 | 34.56 | 35.36 | 35.36 | - | 1,551,669 |
| Jan 13, 2026 | 35.16 | 35.62 | 34.94 | 35.36 | 35.36 | 0.68% | 1,228,182 |
| Jan 12, 2026 | 34.90 | 35.86 | 34.90 | 35.12 | 35.12 | 0.29% | 838,395 |
| Jan 9, 2026 | 35.78 | 35.78 | 34.76 | 35.02 | 35.02 | - | 718,777 |
| Jan 8, 2026 | 35.30 | 35.38 | 34.66 | 35.02 | 35.02 | 0.06% | 659,732 |
| Jan 7, 2026 | 35.00 | 35.44 | 34.76 | 35.00 | 35.00 | 0.11% | 1,211,532 |
| Jan 6, 2026 | 35.10 | 35.10 | 34.70 | 34.96 | 34.96 | 0.69% | 729,805 |
| Jan 5, 2026 | 35.50 | 35.64 | 34.72 | 34.72 | 34.72 | -1.70% | 769,224 |
| Jan 2, 2026 | 34.44 | 35.36 | 34.44 | 35.32 | 35.32 | 2.67% | 726,036 |
| Dec 31, 2025 | 36.00 | 38.82 | 34.40 | 34.40 | 34.40 | -3.04% | 5,708,498 |
| Dec 30, 2025 | 34.00 | 36.00 | 33.16 | 35.48 | 35.48 | 4.35% | 998,770 |
| Dec 29, 2025 | 34.68 | 35.10 | 34.00 | 34.00 | 34.00 | -3.13% | 608,357 |
| Dec 26, 2025 | 36.02 | 36.16 | 34.98 | 35.10 | 35.10 | -1.46% | 1,026,327 |
| Dec 25, 2025 | 36.20 | 36.40 | 35.56 | 35.62 | 35.62 | -1.33% | 821,149 |
| Dec 24, 2025 | 37.08 | 37.08 | 35.96 | 36.10 | 36.10 | -1.10% | 1,012,048 |
| Dec 23, 2025 | 36.42 | 37.00 | 35.60 | 36.50 | 36.50 | 0.94% | 1,315,170 |
| Dec 22, 2025 | 37.38 | 37.60 | 36.16 | 36.16 | 36.16 | -3.26% | 1,399,125 |
| Dec 19, 2025 | 36.86 | 37.48 | 36.28 | 37.38 | 37.38 | 1.96% | 1,196,033 |
| Dec 18, 2025 | 36.94 | 38.14 | 36.58 | 36.66 | 36.66 | -0.11% | 2,192,613 |
| Dec 17, 2025 | 37.30 | 37.50 | 36.18 | 36.70 | 36.70 | -1.08% | 1,282,700 |
| Dec 16, 2025 | 36.46 | 37.50 | 36.20 | 37.10 | 37.10 | 2.60% | 2,043,717 |
| Dec 15, 2025 | 36.30 | 36.74 | 35.80 | 36.16 | 36.16 | -0.28% | 1,093,687 |
| Dec 12, 2025 | 36.90 | 37.52 | 35.80 | 36.26 | 36.26 | -1.31% | 1,788,764 |
| Dec 11, 2025 | 35.30 | 38.66 | 35.28 | 36.74 | 36.74 | 4.08% | 6,092,332 |
| Dec 10, 2025 | 35.10 | 35.48 | 34.80 | 35.30 | 35.30 | 0.91% | 829,172 |
| Dec 9, 2025 | 35.38 | 35.90 | 34.98 | 34.98 | 34.98 | -1.13% | 663,784 |
| Dec 8, 2025 | 35.64 | 36.60 | 35.28 | 35.38 | 35.38 | 0.51% | 1,188,434 |
| Dec 5, 2025 | 35.16 | 35.50 | 34.70 | 35.20 | 35.20 | 0.28% | 508,369 |
| Dec 4, 2025 | 36.48 | 36.48 | 35.04 | 35.10 | 35.10 | -2.77% | 1,053,320 |
| Dec 3, 2025 | 36.00 | 36.60 | 35.70 | 36.10 | 36.10 | 0.28% | 1,147,504 |
| Dec 2, 2025 | 35.46 | 37.50 | 34.30 | 36.00 | 36.00 | 2.04% | 2,814,685 |
| Dec 1, 2025 | 33.14 | 36.00 | 32.74 | 35.28 | 35.28 | 6.91% | 1,997,105 |
| Nov 28, 2025 | 33.92 | 33.92 | 32.88 | 33.00 | 33.00 | -1.32% | 645,231 |
| Nov 27, 2025 | 33.98 | 34.58 | 33.38 | 33.44 | 33.44 | 0.06% | 800,462 |
| Nov 26, 2025 | 33.70 | 34.38 | 33.36 | 33.42 | 33.42 | -0.83% | 1,091,780 |
| Nov 25, 2025 | 34.90 | 35.38 | 33.40 | 33.70 | 33.70 | -4.04% | 1,536,310 |
| Nov 24, 2025 | 35.36 | 36.20 | 34.80 | 35.12 | 35.12 | -1.68% | 1,204,027 |
| Nov 21, 2025 | 36.64 | 37.10 | 35.56 | 35.72 | 35.72 | -1.87% | 1,410,921 |
| Nov 20, 2025 | 36.78 | 38.16 | 35.50 | 36.40 | 36.40 | 3.41% | 3,976,955 |
| Nov 19, 2025 | 33.40 | 35.94 | 33.32 | 35.20 | 35.20 | 4.95% | 3,102,478 |
| Nov 18, 2025 | 34.08 | 34.08 | 33.00 | 33.54 | 33.54 | 0.72% | 703,412 |
| Nov 17, 2025 | 32.00 | 33.98 | 32.00 | 33.30 | 33.30 | 4.13% | 1,578,199 |
| Nov 14, 2025 | 31.84 | 32.42 | 31.36 | 31.98 | 31.98 | 0.57% | 966,128 |
| Nov 13, 2025 | 32.22 | 32.26 | 31.58 | 31.80 | 31.80 | -1.18% | 869,774 |
| Nov 12, 2025 | 33.80 | 33.80 | 32.14 | 32.18 | 32.18 | -2.37% | 1,363,035 |
| Nov 11, 2025 | 34.96 | 35.00 | 32.96 | 32.96 | 32.96 | -9.99% | 4,719,794 |
| Nov 10, 2025 | 36.20 | 36.92 | 35.88 | 36.62 | 36.62 | 1.16% | 2,599,060 |
| Nov 7, 2025 | 35.56 | 37.90 | 35.42 | 36.20 | 36.20 | 1.80% | 4,913,524 |
| Nov 6, 2025 | 35.70 | 35.80 | 35.06 | 35.56 | 35.56 | 0.68% | 1,562,511 |
| Nov 5, 2025 | 35.90 | 35.90 | 34.80 | 35.32 | 35.32 | -0.56% | 1,632,664 |
| Nov 4, 2025 | 35.48 | 35.98 | 34.60 | 35.52 | 35.52 | 0.17% | 1,278,709 |
| Nov 3, 2025 | 34.68 | 36.22 | 34.58 | 35.46 | 35.46 | 2.72% | 2,012,542 |
| Oct 31, 2025 | 34.00 | 34.84 | 33.94 | 34.52 | 34.52 | 1.41% | 1,658,579 |
| Oct 30, 2025 | 34.00 | 34.44 | 33.86 | 34.04 | 34.04 | 0.12% | 1,431,391 |
| Oct 28, 2025 | 34.68 | 34.68 | 33.80 | 34.00 | 34.00 | -1.45% | 575,624 |
| Oct 27, 2025 | 34.50 | 35.16 | 34.00 | 34.50 | 34.50 | 1.47% | 1,344,666 |
| Oct 24, 2025 | 32.84 | 34.22 | 32.84 | 34.00 | 34.00 | 3.53% | 1,429,384 |
| Oct 23, 2025 | 33.46 | 33.70 | 32.68 | 32.84 | 32.84 | -0.97% | 1,508,098 |
| Oct 22, 2025 | 34.04 | 34.28 | 33.14 | 33.16 | 33.16 | -2.13% | 1,264,927 |
| Oct 21, 2025 | 32.00 | 34.46 | 31.72 | 33.88 | 33.88 | 6.54% | 3,327,340 |
| Oct 20, 2025 | 31.14 | 31.96 | 30.82 | 31.80 | 31.80 | 2.78% | 1,079,206 |
| Oct 17, 2025 | 31.10 | 31.38 | 30.22 | 30.94 | 30.94 | -0.39% | 1,514,648 |
| Oct 16, 2025 | 32.00 | 32.26 | 31.02 | 31.06 | 31.06 | -2.94% | 1,169,694 |
| Oct 15, 2025 | 31.98 | 32.60 | 31.06 | 32.00 | 32.00 | 2.89% | 1,939,797 |