Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey
· Delayed Price · Currency is TRY 30.86
+0.04 (0.13%)
Last updated: Apr 29, 2026, 2:26 PM GMT+3
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.90 | 31.30 | 30.22 | 30.82 | 30.82 | -0.52% | 3,450,215 |
| Apr 27, 2026 | 30.66 | 31.20 | 30.54 | 30.98 | 30.98 | 0.78% | 2,656,042 |
| Apr 24, 2026 | 30.70 | 31.00 | 30.24 | 30.74 | 30.74 | - | 2,823,619 |
| Apr 22, 2026 | 30.80 | 31.40 | 30.18 | 30.74 | 30.74 | 0.13% | 3,485,495 |
| Apr 21, 2026 | 30.72 | 32.46 | 30.30 | 30.70 | 30.70 | 0.52% | 6,051,612 |
| Apr 20, 2026 | 31.06 | 31.54 | 30.48 | 30.54 | 30.54 | -1.67% | 3,209,506 |
| Apr 17, 2026 | 31.90 | 32.14 | 30.40 | 31.06 | 31.06 | -2.33% | 7,725,147 |
| Apr 16, 2026 | 31.04 | 33.58 | 30.62 | 31.80 | 31.80 | 2.58% | 24,455,530 |
| Apr 15, 2026 | 32.26 | 32.26 | 30.32 | 31.00 | 31.00 | -3.49% | 5,269,206 |
| Apr 14, 2026 | 33.56 | 34.18 | 32.12 | 32.12 | 32.12 | -3.95% | 6,940,415 |
| Apr 13, 2026 | 32.00 | 33.90 | 31.80 | 33.44 | 33.44 | 3.85% | 3,979,290 |
| Apr 10, 2026 | 31.10 | 33.10 | 30.92 | 32.20 | 32.20 | 3.74% | 5,038,375 |
| Apr 9, 2026 | 31.80 | 31.94 | 30.96 | 31.04 | 31.04 | -2.08% | 3,857,656 |
| Apr 8, 2026 | 30.78 | 33.10 | 30.78 | 31.70 | 31.70 | 5.32% | 10,421,080 |
| Apr 7, 2026 | 29.80 | 32.40 | 29.64 | 30.10 | 30.10 | 1.69% | 8,370,956 |
| Apr 6, 2026 | 30.00 | 30.22 | 29.60 | 29.60 | 29.60 | -0.67% | 1,245,928 |
| Apr 3, 2026 | 30.06 | 30.24 | 29.80 | 29.80 | 29.80 | -0.86% | 2,079,762 |
| Apr 2, 2026 | 30.36 | 30.36 | 29.50 | 30.06 | 30.06 | -0.86% | 2,448,096 |
| Apr 1, 2026 | 29.60 | 30.88 | 29.34 | 30.32 | 30.32 | 3.34% | 3,352,694 |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 29.34 | 29.34 | 2.09% | 2,152,431 |
| Mar 30, 2026 | 29.50 | 30.48 | 28.30 | 28.74 | 28.74 | -2.31% | 4,125,825 |
| Mar 27, 2026 | 28.48 | 30.00 | 28.18 | 29.42 | 29.42 | 3.96% | 10,784,040 |
| Mar 26, 2026 | 28.38 | 28.74 | 28.20 | 28.30 | 28.30 | 0.28% | 1,659,606 |
| Mar 25, 2026 | 28.66 | 28.78 | 28.20 | 28.22 | 28.22 | -1.26% | 1,368,430 |
| Mar 24, 2026 | 29.46 | 29.46 | 28.50 | 28.58 | 28.58 | -3.05% | 1,449,394 |
| Mar 23, 2026 | 28.50 | 29.48 | 27.64 | 29.48 | 29.48 | 1.66% | 2,124,000 |
| Mar 19, 2026 | 29.32 | 29.36 | 28.88 | 29.00 | 29.00 | -0.82% | 994,555 |
| Mar 18, 2026 | 28.90 | 30.32 | 28.72 | 29.24 | 29.24 | 1.18% | 2,911,265 |
| Mar 17, 2026 | 28.66 | 29.14 | 28.26 | 28.90 | 28.90 | 1.55% | 2,360,984 |
| Mar 16, 2026 | 28.46 | 28.66 | 28.14 | 28.46 | 28.46 | 0.21% | 1,505,844 |
| Mar 13, 2026 | 28.36 | 28.68 | 27.88 | 28.40 | 28.40 | -0.28% | 1,229,642 |
| Mar 12, 2026 | 28.44 | 30.00 | 28.18 | 28.48 | 28.48 | 0.28% | 4,112,452 |
| Mar 11, 2026 | 29.04 | 29.38 | 28.34 | 28.40 | 28.40 | -2.20% | 2,585,745 |
| Mar 10, 2026 | 28.52 | 30.86 | 28.00 | 29.04 | 29.04 | 3.49% | 8,848,043 |
| Mar 9, 2026 | 28.02 | 28.34 | 27.00 | 28.06 | 28.06 | -0.14% | 2,405,977 |
| Mar 6, 2026 | 29.58 | 29.70 | 28.10 | 28.10 | 28.10 | -5.07% | 2,417,581 |
| Mar 5, 2026 | 29.94 | 31.22 | 29.00 | 29.60 | 29.60 | -1.33% | 3,525,782 |
| Mar 4, 2026 | 31.72 | 32.04 | 29.70 | 30.00 | 30.00 | -1.38% | 6,915,029 |
| Mar 3, 2026 | 28.96 | 30.42 | 28.54 | 30.42 | 30.42 | 9.98% | 1,629,646 |
| Mar 2, 2026 | 26.70 | 28.40 | 26.60 | 27.66 | 27.66 | -3.15% | 2,166,271 |
| Feb 27, 2026 | 31.00 | 31.00 | 28.34 | 28.56 | 28.56 | -6.97% | 3,618,061 |
| Feb 26, 2026 | 31.80 | 31.80 | 30.32 | 30.70 | 30.70 | -3.09% | 1,900,213 |
| Feb 25, 2026 | 31.26 | 31.86 | 30.64 | 31.68 | 31.68 | 1.08% | 2,220,136 |
| Feb 24, 2026 | 30.52 | 31.40 | 30.06 | 31.34 | 31.34 | 3.57% | 2,881,882 |
| Feb 23, 2026 | 31.14 | 31.66 | 30.26 | 30.26 | 30.26 | -2.76% | 2,334,173 |
| Feb 20, 2026 | 32.20 | 32.56 | 31.10 | 31.12 | 31.12 | -3.71% | 1,417,686 |
| Feb 19, 2026 | 33.14 | 33.22 | 31.92 | 32.32 | 32.32 | -2.30% | 2,031,867 |
| Feb 18, 2026 | 34.26 | 34.30 | 33.00 | 33.08 | 33.08 | -3.27% | 1,762,747 |
| Feb 17, 2026 | 34.12 | 34.90 | 33.78 | 34.20 | 34.20 | 0.29% | 1,635,648 |
| Feb 16, 2026 | 33.30 | 34.62 | 33.06 | 34.10 | 34.10 | 2.71% | 2,294,466 |
| Feb 13, 2026 | 33.04 | 33.70 | 32.78 | 33.20 | 33.20 | 0.30% | 1,837,077 |
| Feb 12, 2026 | 32.78 | 33.44 | 32.34 | 33.10 | 33.10 | 1.60% | 1,759,303 |
| Feb 11, 2026 | 32.62 | 33.10 | 31.00 | 32.58 | 32.58 | 0.06% | 2,590,275 |
| Feb 10, 2026 | 32.50 | 32.96 | 32.20 | 32.56 | 32.56 | -0.85% | 2,130,605 |
| Feb 9, 2026 | 32.32 | 33.32 | 32.12 | 32.84 | 32.84 | 0.86% | 2,185,974 |
| Feb 6, 2026 | 32.72 | 33.54 | 32.00 | 32.56 | 32.56 | -1.21% | 1,746,788 |
| Feb 5, 2026 | 32.24 | 33.44 | 32.08 | 32.96 | 32.96 | 2.23% | 3,050,443 |
| Feb 4, 2026 | 31.70 | 33.52 | 31.44 | 32.24 | 32.24 | 1.77% | 3,167,202 |
| Feb 3, 2026 | 31.98 | 32.40 | 30.72 | 31.68 | 31.68 | -1.06% | 8,684,922 |
| Feb 2, 2026 | 31.82 | 32.98 | 31.36 | 32.02 | 32.02 | - | 4,645,929 |
| Jan 30, 2026 | 33.02 | 33.08 | 31.80 | 32.02 | 32.02 | -3.09% | 5,136,953 |
| Jan 29, 2026 | 35.00 | 35.48 | 32.80 | 33.04 | 33.04 | -5.44% | 7,697,454 |
| Jan 28, 2026 | 32.50 | 34.94 | 31.00 | 34.94 | 34.94 | 9.94% | 11,319,250 |
| Jan 27, 2026 | 28.90 | 31.78 | 28.60 | 31.78 | 31.78 | 9.97% | 4,482,520 |
| Jan 26, 2026 | 29.96 | 30.28 | 28.84 | 28.90 | 28.90 | -3.67% | 3,228,488 |
| Jan 23, 2026 | 30.40 | 30.54 | 29.96 | 30.00 | 30.00 | -0.79% | 1,554,141 |
| Jan 22, 2026 | 30.22 | 30.84 | 30.14 | 30.24 | 30.24 | 0.13% | 1,354,450 |
| Jan 21, 2026 | 30.98 | 31.04 | 29.70 | 30.20 | 30.20 | -2.58% | 3,130,953 |
| Jan 20, 2026 | 31.52 | 31.80 | 30.64 | 31.00 | 31.00 | -1.65% | 3,021,233 |
| Jan 19, 2026 | 30.10 | 32.00 | 29.76 | 31.52 | 31.52 | 4.79% | 3,930,287 |
| Jan 16, 2026 | 30.88 | 30.92 | 29.90 | 30.08 | 30.08 | -2.72% | 3,770,529 |
| Jan 15, 2026 | 28.36 | 31.18 | 27.98 | 30.92 | 30.92 | 9.03% | 4,927,684 |
| Jan 14, 2026 | 27.50 | 29.18 | 27.42 | 28.36 | 28.36 | 2.75% | 4,939,906 |
| Jan 13, 2026 | 27.20 | 28.26 | 26.64 | 27.60 | 27.60 | 1.47% | 3,714,078 |
| Jan 12, 2026 | 27.02 | 27.90 | 26.18 | 27.20 | 27.20 | 2.03% | 4,311,637 |
| Jan 9, 2026 | 25.22 | 26.96 | 24.96 | 26.66 | 26.66 | 5.79% | 2,906,361 |
| Jan 8, 2026 | 26.04 | 26.06 | 24.86 | 25.20 | 25.20 | -2.93% | 2,072,338 |
| Jan 7, 2026 | 25.58 | 26.48 | 25.52 | 25.96 | 25.96 | 2.29% | 2,863,873 |
| Jan 6, 2026 | 25.60 | 25.70 | 24.78 | 25.38 | 25.38 | -0.86% | 2,169,285 |
| Jan 5, 2026 | 26.00 | 26.12 | 25.60 | 25.60 | 25.60 | -1.54% | 1,472,417 |
| Jan 2, 2026 | 26.44 | 26.44 | 25.50 | 26.00 | 26.00 | -1.22% | 2,469,546 |
| Dec 31, 2025 | 26.32 | 26.70 | 26.08 | 26.32 | 26.32 | 0.61% | 2,070,019 |
| Dec 30, 2025 | 25.84 | 26.92 | 25.80 | 26.16 | 26.16 | 1.95% | 4,572,926 |
| Dec 29, 2025 | 26.30 | 28.04 | 25.20 | 25.66 | 25.66 | 0.16% | 10,066,020 |
| Dec 26, 2025 | 23.32 | 25.62 | 22.20 | 25.62 | 25.62 | 9.96% | 16,418,740 |
| Dec 25, 2025 | 23.18 | 23.36 | 23.04 | 23.30 | 23.30 | 0.52% | 417,737 |
| Dec 24, 2025 | 23.60 | 23.78 | 22.88 | 23.18 | 23.18 | -1.78% | 1,276,008 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.17% | 521,979 |
| Dec 22, 2025 | 24.02 | 24.36 | 23.78 | 23.88 | 23.88 | -1.08% | 713,639 |
| Dec 19, 2025 | 24.52 | 24.52 | 23.88 | 24.14 | 24.14 | 0.67% | 858,687 |
| Dec 18, 2025 | 24.00 | 24.18 | 23.42 | 23.98 | 23.98 | -0.08% | 1,775,541 |
| Dec 17, 2025 | 23.56 | 24.38 | 23.56 | 24.00 | 24.00 | 1.01% | 1,376,566 |
| Dec 16, 2025 | 24.96 | 25.00 | 23.76 | 23.76 | 23.76 | -4.12% | 1,207,261 |
| Dec 15, 2025 | 23.78 | 25.00 | 23.78 | 24.78 | 24.78 | 4.56% | 1,647,603 |
| Dec 12, 2025 | 24.06 | 24.34 | 23.50 | 23.70 | 23.70 | -1.50% | 1,140,152 |
| Dec 11, 2025 | 23.86 | 24.20 | 23.84 | 24.06 | 24.06 | 0.84% | 795,759 |
| Dec 10, 2025 | 24.24 | 24.46 | 23.80 | 23.86 | 23.86 | -1.32% | 698,925 |
| Dec 9, 2025 | 24.50 | 24.50 | 24.06 | 24.18 | 24.18 | -1.23% | 593,207 |
| Dec 8, 2025 | 25.00 | 25.24 | 24.46 | 24.48 | 24.48 | -1.37% | 1,283,050 |
| Dec 5, 2025 | 24.80 | 25.00 | 24.58 | 24.82 | 24.82 | 0.16% | 566,083 |