Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey
· Delayed Price · Currency is TRY 5,767.50
-105.00 (-1.79%)
At close: Mar 9, 2026
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,780.00 | 5,817.50 | 5,662.50 | 5,767.50 | 5,767.50 | -1.79% | 16,428 |
| Mar 6, 2026 | 5,995.00 | 6,020.00 | 5,835.00 | 5,872.50 | 5,872.50 | -1.80% | 11,748 |
| Mar 5, 2026 | 5,955.00 | 6,042.50 | 5,955.00 | 5,980.00 | 5,980.00 | 1.10% | 15,306 |
| Mar 4, 2026 | 5,962.50 | 6,012.50 | 5,842.50 | 5,915.00 | 5,915.00 | -0.76% | 21,002 |
| Mar 3, 2026 | 6,132.50 | 6,192.50 | 5,940.00 | 5,960.00 | 5,960.00 | -4.49% | 27,292 |
| Mar 2, 2026 | 6,000.00 | 6,290.00 | 5,920.00 | 6,240.00 | 6,240.00 | -5.06% | 36,489 |
| Feb 27, 2026 | 6,907.50 | 6,980.00 | 6,572.50 | 6,572.50 | 6,572.50 | -4.78% | 48,476 |
| Feb 26, 2026 | 6,950.00 | 7,127.50 | 6,845.00 | 6,902.50 | 6,902.50 | 0.58% | 15,945 |
| Feb 25, 2026 | 6,992.50 | 7,010.00 | 6,830.00 | 6,862.50 | 6,862.50 | -1.68% | 11,820 |
| Feb 24, 2026 | 7,072.50 | 7,072.50 | 6,962.50 | 6,980.00 | 6,980.00 | -1.13% | 11,163 |
| Feb 23, 2026 | 7,102.50 | 7,182.50 | 7,050.00 | 7,060.00 | 7,060.00 | 0.14% | 11,096 |
| Feb 20, 2026 | 7,012.50 | 7,150.00 | 7,002.50 | 7,050.00 | 7,050.00 | 0.53% | 11,857 |
| Feb 19, 2026 | 7,257.50 | 7,285.00 | 6,987.50 | 7,012.50 | 7,012.50 | -3.34% | 19,620 |
| Feb 18, 2026 | 7,460.00 | 7,497.50 | 7,245.00 | 7,255.00 | 7,255.00 | -2.49% | 25,756 |
| Feb 17, 2026 | 7,482.50 | 7,540.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.24% | 24,628 |
| Feb 16, 2026 | 7,317.50 | 7,497.50 | 7,317.50 | 7,422.50 | 7,422.50 | 1.68% | 23,145 |
| Feb 13, 2026 | 7,430.00 | 7,470.00 | 7,287.50 | 7,300.00 | 7,300.00 | -1.35% | 22,178 |
| Feb 12, 2026 | 7,335.00 | 7,442.50 | 7,335.00 | 7,400.00 | 7,400.00 | 1.09% | 16,526 |
| Feb 11, 2026 | 7,270.00 | 7,530.00 | 7,190.00 | 7,320.00 | 7,320.00 | 0.69% | 24,696 |
| Feb 10, 2026 | 7,320.00 | 7,350.00 | 7,225.00 | 7,270.00 | 7,270.00 | -0.45% | 13,646 |
| Feb 9, 2026 | 7,212.50 | 7,352.50 | 7,212.50 | 7,302.50 | 7,302.50 | 1.56% | 15,669 |
| Feb 6, 2026 | 7,187.50 | 7,252.50 | 7,147.50 | 7,190.00 | 7,190.00 | 0.03% | 13,251 |
| Feb 5, 2026 | 7,357.50 | 7,357.50 | 7,187.50 | 7,187.50 | 7,187.50 | -2.31% | 15,574 |
| Feb 4, 2026 | 7,402.50 | 7,457.50 | 7,352.50 | 7,357.50 | 7,357.50 | -0.47% | 16,175 |
| Feb 3, 2026 | 7,357.50 | 7,427.50 | 7,357.50 | 7,392.50 | 7,392.50 | 0.48% | 16,162 |
| Feb 2, 2026 | 7,405.00 | 7,405.00 | 7,262.50 | 7,357.50 | 7,357.50 | -0.71% | 12,044 |
| Jan 30, 2026 | 7,442.50 | 7,450.00 | 7,280.00 | 7,410.00 | 7,410.00 | -0.44% | 21,223 |
| Jan 29, 2026 | 7,377.50 | 7,470.00 | 7,377.50 | 7,442.50 | 7,442.50 | 0.98% | 19,903 |
| Jan 28, 2026 | 7,355.00 | 7,430.00 | 7,355.00 | 7,370.00 | 7,370.00 | 0.20% | 18,501 |
| Jan 27, 2026 | 7,427.50 | 7,477.50 | 7,337.50 | 7,355.00 | 7,355.00 | -0.98% | 15,949 |
| Jan 26, 2026 | 7,547.50 | 7,555.00 | 7,287.50 | 7,427.50 | 7,427.50 | -1.75% | 30,379 |
| Jan 23, 2026 | 7,495.00 | 7,607.50 | 7,477.50 | 7,560.00 | 7,560.00 | 0.80% | 13,496 |
| Jan 22, 2026 | 7,375.00 | 7,505.00 | 7,375.00 | 7,500.00 | 7,500.00 | 1.73% | 15,125 |
| Jan 21, 2026 | 7,522.50 | 7,535.00 | 7,330.00 | 7,372.50 | 7,372.50 | -1.99% | 15,359 |
| Jan 20, 2026 | 7,665.00 | 7,672.50 | 7,500.00 | 7,522.50 | 7,522.50 | -1.70% | 13,959 |
| Jan 19, 2026 | 7,750.00 | 7,797.50 | 7,645.00 | 7,652.50 | 7,652.50 | -0.84% | 33,007 |
| Jan 16, 2026 | 7,752.50 | 7,767.50 | 7,652.50 | 7,717.50 | 7,717.50 | -0.13% | 18,993 |
| Jan 15, 2026 | 7,620.00 | 7,727.50 | 7,560.00 | 7,727.50 | 7,727.50 | 1.41% | 15,720 |
| Jan 14, 2026 | 7,810.00 | 7,967.50 | 7,602.50 | 7,620.00 | 7,620.00 | -2.37% | 29,248 |
| Jan 13, 2026 | 7,615.00 | 7,920.00 | 7,575.00 | 7,805.00 | 7,805.00 | 2.60% | 25,105 |
| Jan 12, 2026 | 7,570.00 | 7,672.50 | 7,552.50 | 7,607.50 | 7,607.50 | 0.53% | 17,150 |
| Jan 9, 2026 | 7,700.00 | 7,730.00 | 7,540.00 | 7,567.50 | 7,567.50 | -1.30% | 11,212 |
| Jan 8, 2026 | 7,705.00 | 7,740.00 | 7,532.50 | 7,667.50 | 7,667.50 | -0.45% | 11,055 |
| Jan 7, 2026 | 7,880.00 | 7,932.50 | 7,677.50 | 7,702.50 | 7,702.50 | -2.22% | 14,154 |
| Jan 6, 2026 | 8,000.00 | 8,057.50 | 7,825.00 | 7,877.50 | 7,877.50 | -1.53% | 18,843 |
| Jan 5, 2026 | 8,102.50 | 8,145.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.96% | 12,617 |
| Jan 2, 2026 | 8,100.00 | 8,252.50 | 8,000.00 | 8,077.50 | 8,077.50 | -0.25% | 21,137 |
| Dec 31, 2025 | 7,635.00 | 8,212.50 | 7,635.00 | 8,097.50 | 8,097.50 | 6.34% | 36,712 |
| Dec 30, 2025 | 7,757.50 | 7,807.50 | 7,535.00 | 7,615.00 | 7,615.00 | -1.68% | 14,627 |
| Dec 29, 2025 | 7,722.50 | 7,887.50 | 7,700.00 | 7,745.00 | 7,745.00 | 0.32% | 25,117 |
| Dec 26, 2025 | 7,702.50 | 7,980.00 | 7,615.00 | 7,720.00 | 7,720.00 | - | 21,930 |
| Dec 25, 2025 | 7,330.00 | 7,920.00 | 7,330.00 | 7,720.00 | 7,720.00 | 5.50% | 44,198 |
| Dec 24, 2025 | 7,342.50 | 7,390.00 | 7,270.00 | 7,317.50 | 7,317.50 | -0.37% | 13,103 |
| Dec 23, 2025 | 7,400.00 | 7,515.00 | 7,325.00 | 7,345.00 | 7,345.00 | -0.71% | 11,596 |
| Dec 22, 2025 | 7,500.00 | 7,560.00 | 7,362.50 | 7,397.50 | 7,397.50 | -1.43% | 15,485 |
| Dec 19, 2025 | 7,427.50 | 7,685.00 | 7,390.00 | 7,505.00 | 7,505.00 | 1.15% | 31,772 |
| Dec 18, 2025 | 7,370.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,420.00 | 0.71% | 17,921 |
| Dec 17, 2025 | 7,405.00 | 7,447.50 | 7,340.00 | 7,367.50 | 7,367.50 | -0.51% | 8,051 |
| Dec 16, 2025 | 7,427.50 | 7,495.00 | 7,300.00 | 7,405.00 | 7,405.00 | -0.17% | 13,178 |
| Dec 15, 2025 | 7,467.50 | 7,482.50 | 7,385.00 | 7,417.50 | 7,417.50 | -0.03% | 10,899 |
| Dec 12, 2025 | 7,410.00 | 7,467.50 | 7,370.00 | 7,420.00 | 7,420.00 | 0.75% | 13,153 |
| Dec 11, 2025 | 7,510.00 | 7,532.50 | 7,365.00 | 7,365.00 | 7,365.00 | -1.73% | 11,650 |
| Dec 10, 2025 | 7,310.00 | 7,685.00 | 7,285.00 | 7,495.00 | 7,495.00 | 2.25% | 33,730 |
| Dec 9, 2025 | 7,547.50 | 7,570.00 | 7,245.00 | 7,330.00 | 7,330.00 | -2.98% | 18,709 |
| Dec 8, 2025 | 7,140.00 | 7,800.00 | 7,135.00 | 7,555.00 | 7,555.00 | 6.04% | 48,858 |
| Dec 5, 2025 | 7,080.00 | 7,130.00 | 7,050.00 | 7,125.00 | 7,125.00 | 0.78% | 13,161 |
| 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 |