Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey
· Delayed Price · Currency is TRY 7,125.00
+55.00 (0.78%)
Dec 5, 2025, 6:09 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,102.50 | 7,170.00 | 7,057.50 | 7,070.00 | 7,070.00 | -0.14% | 10,789 |
| Dec 3, 2025 | 7,210.00 | 7,237.50 | 7,050.00 | 7,080.00 | 7,080.00 | -1.32% | 9,472 |
| Dec 2, 2025 | 7,125.00 | 7,270.00 | 7,115.00 | 7,175.00 | 7,175.00 | 0.70% | 14,437 |
| Dec 1, 2025 | 7,037.50 | 7,162.50 | 7,015.00 | 7,125.00 | 7,125.00 | 1.24% | 12,568 |
| Nov 28, 2025 | 7,090.00 | 7,115.00 | 7,010.00 | 7,037.50 | 7,037.50 | -0.67% | 12,430 |
| Nov 27, 2025 | 7,120.00 | 7,192.50 | 7,085.00 | 7,085.00 | 7,085.00 | -0.21% | 8,884 |
| Nov 26, 2025 | 7,162.50 | 7,225.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.63% | 11,277 |
| Nov 25, 2025 | 7,200.00 | 7,280.00 | 7,082.50 | 7,145.00 | 7,145.00 | 0.04% | 16,371 |
| Nov 24, 2025 | 7,462.50 | 7,467.50 | 7,142.50 | 7,142.50 | 7,142.50 | -4.19% | 20,875 |
| Nov 21, 2025 | 7,585.00 | 7,585.00 | 7,452.50 | 7,455.00 | 7,455.00 | -1.71% | 12,927 |
| Nov 20, 2025 | 7,740.00 | 7,775.00 | 7,515.00 | 7,585.00 | 7,585.00 | -0.98% | 28,341 |
| Nov 19, 2025 | 7,660.00 | 7,780.00 | 7,645.00 | 7,660.00 | 7,660.00 | 0.10% | 14,144 |
| Nov 18, 2025 | 7,642.50 | 7,745.00 | 7,597.50 | 7,652.50 | 7,652.50 | 0.07% | 15,246 |
| Nov 17, 2025 | 7,750.00 | 7,760.00 | 7,640.00 | 7,647.50 | 7,647.50 | -0.87% | 13,383 |
| Nov 14, 2025 | 7,675.00 | 7,757.50 | 7,565.00 | 7,715.00 | 7,715.00 | 0.52% | 15,668 |
| Nov 13, 2025 | 7,590.00 | 7,777.50 | 7,535.00 | 7,675.00 | 7,675.00 | 2.27% | 14,952 |
| Nov 12, 2025 | 7,912.50 | 7,915.00 | 7,505.00 | 7,505.00 | 7,505.00 | -4.21% | 23,699 |
| Nov 11, 2025 | 8,000.00 | 8,060.00 | 7,692.50 | 7,835.00 | 7,835.00 | -4.01% | 39,109 |
| Nov 10, 2025 | 8,300.00 | 8,350.00 | 8,137.50 | 8,162.50 | 8,162.50 | -0.46% | 15,832 |
| Nov 7, 2025 | 8,270.00 | 8,370.00 | 8,130.00 | 8,200.00 | 8,200.00 | -0.61% | 15,394 |
| Nov 6, 2025 | 8,325.00 | 8,467.50 | 8,240.00 | 8,250.00 | 8,250.00 | -0.72% | 14,143 |
| Nov 5, 2025 | 8,140.00 | 8,402.50 | 8,070.00 | 8,310.00 | 8,310.00 | 2.21% | 20,687 |
| Nov 4, 2025 | 8,380.00 | 8,380.00 | 8,087.50 | 8,130.00 | 8,130.00 | -2.95% | 15,078 |
| Nov 3, 2025 | 8,185.00 | 8,467.50 | 8,185.00 | 8,377.50 | 8,377.50 | 2.45% | 22,303 |
| Oct 31, 2025 | 8,155.00 | 8,285.00 | 8,065.00 | 8,177.50 | 8,177.50 | 0.65% | 48,372 |
| Oct 30, 2025 | 8,135.00 | 8,225.00 | 8,125.00 | 8,125.00 | 8,125.00 | -0.06% | 13,013 |
| Oct 28, 2025 | 8,080.00 | 8,177.50 | 8,032.50 | 8,130.00 | 8,130.00 | 0.65% | 6,490 |
| Oct 27, 2025 | 8,165.00 | 8,257.50 | 8,050.00 | 8,077.50 | 8,077.50 | -1.10% | 13,958 |
| Oct 24, 2025 | 7,750.00 | 8,190.00 | 7,750.00 | 8,167.50 | 8,167.50 | 5.76% | 28,700 |
| Oct 23, 2025 | 7,875.00 | 7,910.00 | 7,722.50 | 7,722.50 | 7,722.50 | -1.34% | 13,588 |
| Oct 22, 2025 | 7,810.00 | 7,942.50 | 7,805.00 | 7,827.50 | 7,827.50 | 0.35% | 11,839 |
| Oct 21, 2025 | 7,807.50 | 7,855.00 | 7,720.00 | 7,800.00 | 7,800.00 | - | 13,530 |
| Oct 20, 2025 | 7,760.00 | 7,860.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.55% | 22,192 |
| Oct 17, 2025 | 7,575.00 | 8,292.50 | 7,572.50 | 7,757.50 | 7,757.50 | 2.11% | 62,818 |
| Oct 16, 2025 | 7,665.00 | 7,750.00 | 7,580.00 | 7,597.50 | 7,597.50 | -0.82% | 9,676 |
| Oct 15, 2025 | 7,572.50 | 7,757.50 | 7,557.50 | 7,660.00 | 7,660.00 | 1.19% | 12,829 |
| Oct 14, 2025 | 7,747.50 | 7,785.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.16% | 9,252 |
| Oct 13, 2025 | 7,845.00 | 7,845.00 | 7,730.00 | 7,737.50 | 7,737.50 | -2.12% | 10,413 |
| Oct 10, 2025 | 7,835.00 | 7,937.50 | 7,785.00 | 7,905.00 | 7,905.00 | 0.89% | 10,840 |
| Oct 9, 2025 | 7,887.50 | 7,952.50 | 7,800.00 | 7,835.00 | 7,835.00 | -0.25% | 12,899 |
| Oct 8, 2025 | 8,040.00 | 8,052.50 | 7,827.50 | 7,855.00 | 7,855.00 | -2.39% | 13,389 |
| Oct 7, 2025 | 7,820.00 | 8,137.50 | 7,767.50 | 8,047.50 | 8,047.50 | 3.01% | 21,485 |
| Oct 6, 2025 | 8,025.00 | 8,047.50 | 7,805.00 | 7,812.50 | 7,812.50 | -2.28% | 13,369 |
| Oct 3, 2025 | 8,062.50 | 8,145.00 | 7,972.50 | 7,995.00 | 7,995.00 | -0.31% | 10,687 |
| Oct 2, 2025 | 8,180.00 | 8,207.50 | 8,000.00 | 8,020.00 | 8,020.00 | -1.63% | 7,895 |
| Oct 1, 2025 | 8,135.00 | 8,187.50 | 7,950.00 | 8,152.50 | 8,152.50 | 0.52% | 16,530 |
| Sep 30, 2025 | 8,127.50 | 8,170.00 | 7,902.50 | 8,110.00 | 8,110.00 | 0.28% | 10,225 |
| Sep 29, 2025 | 8,250.00 | 8,287.50 | 8,060.00 | 8,087.50 | 8,087.50 | -1.97% | 8,980 |
| Sep 26, 2025 | 8,320.00 | 8,430.00 | 8,207.50 | 8,250.00 | 8,250.00 | -1.67% | 11,823 |
| Sep 25, 2025 | 8,487.50 | 8,632.50 | 8,330.00 | 8,390.00 | 8,390.00 | -0.71% | 13,841 |
| Sep 24, 2025 | 8,437.50 | 8,482.50 | 8,267.50 | 8,450.00 | 8,450.00 | 0.60% | 16,092 |
| Sep 23, 2025 | 8,620.00 | 8,620.00 | 8,380.00 | 8,400.00 | 8,400.00 | -2.83% | 14,686 |
| Sep 22, 2025 | 8,790.00 | 8,877.50 | 8,640.00 | 8,645.00 | 8,645.00 | -0.06% | 17,708 |
| Sep 19, 2025 | 8,525.00 | 8,700.00 | 8,480.00 | 8,650.00 | 8,650.00 | 1.73% | 18,146 |
| Sep 18, 2025 | 8,600.00 | 8,740.00 | 8,480.00 | 8,502.50 | 8,502.50 | -0.56% | 25,773 |
| Sep 17, 2025 | 8,345.00 | 8,710.00 | 8,267.50 | 8,550.00 | 8,550.00 | 2.43% | 33,678 |
| Sep 16, 2025 | 8,270.00 | 8,362.50 | 8,182.50 | 8,347.50 | 8,347.50 | 1.09% | 18,276 |
| Sep 15, 2025 | 7,850.00 | 8,265.00 | 7,735.00 | 8,257.50 | 8,257.50 | 5.19% | 24,931 |
| Sep 12, 2025 | 7,975.00 | 7,975.00 | 7,782.50 | 7,850.00 | 7,850.00 | -1.63% | 15,601 |
| Sep 11, 2025 | 8,320.00 | 8,380.00 | 7,922.50 | 7,980.00 | 7,980.00 | -3.86% | 21,809 |
| Sep 10, 2025 | 8,002.50 | 8,350.00 | 7,995.00 | 8,300.00 | 8,300.00 | 5.00% | 29,158 |
| Sep 9, 2025 | 7,850.00 | 8,037.50 | 7,802.50 | 7,905.00 | 7,905.00 | 1.31% | 17,570 |
| Sep 8, 2025 | 7,802.50 | 7,925.00 | 7,745.00 | 7,802.50 | 7,802.50 | -3.31% | 22,387 |
| Sep 5, 2025 | 8,192.50 | 8,202.50 | 8,000.00 | 8,070.00 | 8,070.00 | -1.13% | 15,247 |
| Sep 4, 2025 | 8,087.50 | 8,227.50 | 8,085.00 | 8,162.50 | 8,162.50 | 0.96% | 15,036 |
| Sep 3, 2025 | 8,180.00 | 8,212.50 | 7,967.50 | 8,085.00 | 8,085.00 | -1.07% | 16,681 |
| Sep 2, 2025 | 8,550.00 | 8,585.00 | 7,915.00 | 8,172.50 | 8,172.50 | -3.94% | 25,968 |
| Sep 1, 2025 | 8,752.50 | 8,792.50 | 8,495.00 | 8,507.50 | 8,507.50 | -2.07% | 19,106 |
| Aug 29, 2025 | 8,437.50 | 8,730.00 | 8,352.50 | 8,687.50 | 8,687.50 | 3.48% | 35,725 |
| Aug 28, 2025 | 8,362.50 | 8,580.00 | 8,362.50 | 8,395.00 | 8,395.00 | 0.42% | 22,151 |
| Aug 27, 2025 | 8,732.50 | 8,785.00 | 8,350.00 | 8,360.00 | 8,360.00 | -4.10% | 21,948 |
| Aug 26, 2025 | 8,490.00 | 8,792.50 | 8,400.00 | 8,717.50 | 8,717.50 | 2.68% | 32,392 |
| Aug 25, 2025 | 8,220.00 | 8,562.50 | 8,220.00 | 8,490.00 | 8,490.00 | 3.57% | 32,849 |
| Aug 22, 2025 | 8,185.00 | 8,277.50 | 8,102.50 | 8,197.50 | 8,197.50 | 0.34% | 18,403 |
| Aug 21, 2025 | 8,105.00 | 8,190.00 | 8,087.50 | 8,170.00 | 8,170.00 | 1.11% | 15,252 |
| Aug 20, 2025 | 7,835.00 | 8,110.00 | 7,800.00 | 8,080.00 | 8,080.00 | 2.18% | 21,814 |
| Aug 19, 2025 | 8,032.50 | 8,070.00 | 7,885.00 | 7,907.50 | 7,907.50 | -2.74% | 23,575 |
| Aug 18, 2025 | 8,170.00 | 8,312.50 | 8,072.50 | 8,130.00 | 8,130.00 | - | 23,579 |
| Aug 15, 2025 | 7,940.00 | 8,197.50 | 7,920.00 | 8,130.00 | 8,130.00 | 2.39% | 22,623 |
| Aug 14, 2025 | 8,050.00 | 8,125.00 | 7,935.00 | 7,940.00 | 7,940.00 | -1.40% | 21,948 |
| Aug 13, 2025 | 8,047.50 | 8,125.00 | 7,970.00 | 8,052.50 | 8,052.50 | 0.03% | 15,564 |
| Aug 12, 2025 | 8,205.00 | 8,225.00 | 8,030.00 | 8,050.00 | 8,050.00 | -1.95% | 16,543 |
| Aug 11, 2025 | 8,252.50 | 8,297.50 | 8,142.50 | 8,210.00 | 8,210.00 | 0.37% | 17,794 |
| Aug 8, 2025 | 8,330.00 | 8,395.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.74% | 21,402 |
| Aug 7, 2025 | 8,257.50 | 8,560.00 | 8,257.50 | 8,325.00 | 8,325.00 | 1.22% | 36,649 |
| Aug 6, 2025 | 8,165.00 | 8,342.50 | 8,117.50 | 8,225.00 | 8,225.00 | 1.86% | 30,246 |
| Aug 5, 2025 | 8,092.50 | 8,145.00 | 8,032.50 | 8,075.00 | 8,075.00 | -0.06% | 18,570 |
| Aug 4, 2025 | 8,012.50 | 8,165.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.67% | 22,066 |
| Aug 1, 2025 | 7,880.00 | 8,100.00 | 7,865.00 | 7,947.50 | 7,947.50 | 0.86% | 22,459 |
| Jul 31, 2025 | 7,960.00 | 8,000.00 | 7,862.50 | 7,880.00 | 7,880.00 | -0.32% | 18,784 |
| Jul 30, 2025 | 7,730.00 | 8,050.00 | 7,700.00 | 7,905.00 | 7,905.00 | 2.40% | 40,467 |
| Jul 29, 2025 | 7,795.00 | 7,862.50 | 7,717.50 | 7,720.00 | 7,720.00 | -0.74% | 18,322 |
| Jul 28, 2025 | 7,837.50 | 7,900.00 | 7,700.00 | 7,777.50 | 7,777.50 | -0.29% | 19,060 |
| Jul 25, 2025 | 8,092.50 | 8,285.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.29% | 22,957 |
| Jul 24, 2025 | 7,780.00 | 8,110.00 | 7,780.00 | 8,065.00 | 8,065.00 | 4.44% | 40,703 |
| Jul 23, 2025 | 7,740.00 | 7,885.00 | 7,695.00 | 7,722.50 | 7,722.50 | 0.39% | 29,435 |
| Jul 22, 2025 | 7,697.50 | 7,770.00 | 7,607.50 | 7,692.50 | 7,692.50 | 0.82% | 24,820 |
| Jul 21, 2025 | 7,550.00 | 7,707.50 | 7,550.00 | 7,630.00 | 7,630.00 | 1.40% | 18,064 |
| Jul 18, 2025 | 7,582.50 | 7,605.00 | 7,472.50 | 7,525.00 | 7,525.00 | -0.66% | 13,142 |
| Jul 17, 2025 | 7,420.00 | 7,605.00 | 7,417.50 | 7,575.00 | 7,575.00 | 2.68% | 17,666 |