Ege Seramik Sanayi ve Ticaret A.S. (IST:EGSER)
Turkey
· Delayed Price · Currency is TRY 2.820
-0.030 (-1.05%)
Last updated: Mar 9, 2026, 3:27 PM GMT+3
IST:EGSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.95 | 2.98 | 2.84 | 2.85 | 2.85 | -3.06% | 5,037,950 |
| Mar 5, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | 3.52% | 5,473,326 |
| Mar 4, 2026 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | 0.35% | 3,677,469 |
| Mar 3, 2026 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | -2.75% | 4,012,874 |
| Mar 2, 2026 | 2.81 | 2.98 | 2.81 | 2.91 | 2.91 | -5.21% | 4,321,232 |
| Feb 27, 2026 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | 0.33% | 3,222,223 |
| Feb 26, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 2,594,473 |
| Feb 25, 2026 | 3.14 | 3.15 | 3.05 | 3.05 | 3.05 | -2.24% | 4,957,193 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.64% | 3,649,720 |
| Feb 23, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 0.64% | 5,208,235 |
| Feb 20, 2026 | 3.09 | 3.17 | 3.09 | 3.12 | 3.12 | -0.64% | 7,421,950 |
| Feb 19, 2026 | 3.32 | 3.33 | 3.11 | 3.14 | 3.14 | -5.42% | 5,161,695 |
| Feb 18, 2026 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -2.06% | 7,795,552 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.28 | 3.39 | 3.39 | 0.59% | 6,979,958 |
| Feb 16, 2026 | 3.30 | 3.40 | 3.30 | 3.37 | 3.37 | 2.12% | 8,522,442 |
| Feb 13, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | - | 5,123,633 |
| Feb 12, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 3,969,400 |
| Feb 11, 2026 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | - | 3,830,110 |
| Feb 10, 2026 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 4,726,254 |
| Feb 9, 2026 | 3.18 | 3.30 | 3.18 | 3.28 | 3.28 | 2.82% | 5,917,795 |
| Feb 6, 2026 | 3.23 | 3.24 | 3.14 | 3.19 | 3.19 | -1.24% | 4,264,731 |
| Feb 5, 2026 | 3.14 | 3.26 | 3.14 | 3.23 | 3.23 | 2.87% | 12,955,620 |
| Feb 4, 2026 | 3.14 | 3.19 | 3.13 | 3.14 | 3.14 | 0.32% | 7,696,817 |
| Feb 3, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 5,748,956 |
| Feb 2, 2026 | 3.09 | 3.19 | 3.02 | 3.14 | 3.14 | 1.29% | 9,514,750 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | - | 5,040,685 |
| Jan 29, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | - | 5,651,670 |
| Jan 28, 2026 | 3.07 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 5,825,376 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -2.24% | 5,768,053 |
| Jan 26, 2026 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 1.95% | 7,047,108 |
| Jan 23, 2026 | 3.02 | 3.09 | 2.99 | 3.07 | 3.07 | 1.99% | 6,256,506 |
| Jan 22, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.67% | 4,528,722 |
| Jan 21, 2026 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 3,627,731 |
| Jan 20, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 5,779,737 |
| Jan 19, 2026 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | 0.34% | 4,381,304 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | 0.34% | 3,885,943 |
| Jan 15, 2026 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.37% | 2,413,182 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.35% | 4,056,558 |
| Jan 13, 2026 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -0.34% | 3,800,734 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 2,903,925 |
| Jan 9, 2026 | 2.97 | 3.00 | 2.94 | 2.97 | 2.97 | - | 2,529,886 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 2,985,128 |
| Jan 7, 2026 | 3.04 | 3.06 | 2.99 | 3.00 | 3.00 | -0.99% | 3,515,251 |
| Jan 6, 2026 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 4,921,360 |
| Jan 5, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 3,342,649 |
| Jan 2, 2026 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | 2.01% | 2,982,419 |
| Dec 31, 2025 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 2,756,171 |
| Dec 30, 2025 | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | -1.32% | 5,250,082 |
| Dec 29, 2025 | 3.16 | 3.17 | 3.01 | 3.02 | 3.02 | -4.43% | 6,267,972 |
| Dec 26, 2025 | 3.23 | 3.32 | 3.15 | 3.16 | 3.16 | -2.17% | 4,543,908 |
| Dec 25, 2025 | 3.23 | 3.34 | 3.14 | 3.23 | 3.23 | 2.87% | 6,705,686 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 2,281,358 |
| Dec 23, 2025 | 3.19 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 1,815,302 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 7,501,682 |
| Dec 19, 2025 | 3.07 | 3.19 | 3.04 | 3.16 | 3.16 | 2.93% | 4,119,727 |
| Dec 18, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 2,234,531 |
| Dec 17, 2025 | 3.11 | 3.21 | 3.06 | 3.06 | 3.06 | -1.92% | 5,130,598 |
| Dec 16, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -0.95% | 2,877,502 |
| Dec 15, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 3,585,188 |
| Dec 12, 2025 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.30% | 3,352,403 |
| Dec 11, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 1,963,576 |
| Dec 10, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -1.94% | 2,201,445 |
| Dec 9, 2025 | 3.05 | 3.14 | 3.01 | 3.10 | 3.10 | 1.97% | 8,557,090 |
| Dec 8, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | 1.33% | 2,883,290 |
| Dec 5, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 4,125,970 |
| Dec 4, 2025 | 3.04 | 3.25 | 3.00 | 3.02 | 3.02 | -0.33% | 15,878,367 |
| Dec 3, 2025 | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | -0.33% | 1,857,673 |
| Dec 2, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 2,177,364 |
| Dec 1, 2025 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 0.99% | 2,225,507 |
| Nov 28, 2025 | 3.05 | 3.16 | 3.01 | 3.03 | 3.03 | -0.66% | 4,270,611 |
| Nov 27, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.97% | 1,821,263 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | -0.65% | 2,449,763 |
| Nov 25, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 2,778,356 |
| Nov 24, 2025 | 3.14 | 3.18 | 3.11 | 3.15 | 3.15 | - | 3,002,256 |
| Nov 21, 2025 | 3.10 | 3.17 | 3.08 | 3.15 | 3.15 | 1.29% | 4,427,723 |
| Nov 20, 2025 | 3.22 | 3.24 | 3.06 | 3.11 | 3.11 | -2.81% | 6,557,069 |
| Nov 19, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 2,395,631 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.18 | 3.21 | 3.21 | -1.53% | 2,922,929 |
| Nov 17, 2025 | 3.19 | 3.29 | 3.18 | 3.26 | 3.26 | 2.52% | 3,921,363 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.13 | 3.18 | 3.18 | -0.93% | 2,594,737 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.18 | 3.21 | 3.21 | -0.62% | 1,959,328 |
| Nov 12, 2025 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 4,391,436 |
| Nov 11, 2025 | 3.36 | 3.37 | 3.20 | 3.25 | 3.25 | -3.56% | 5,873,040 |
| Nov 10, 2025 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 3,917,323 |
| Nov 7, 2025 | 3.42 | 3.45 | 3.37 | 3.42 | 3.42 | - | 5,135,552 |
| Nov 6, 2025 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 4,442,760 |
| Nov 5, 2025 | 3.45 | 3.48 | 3.39 | 3.45 | 3.45 | 0.29% | 4,607,261 |
| Nov 4, 2025 | 3.44 | 3.56 | 3.41 | 3.44 | 3.44 | 0.58% | 5,807,495 |
| Nov 3, 2025 | 3.37 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 6,581,977 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.90% | 3,107,590 |
| Oct 30, 2025 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | -0.89% | 3,987,517 |
| Oct 28, 2025 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 1,661,431 |
| Oct 27, 2025 | 3.41 | 3.53 | 3.37 | 3.38 | 3.38 | -1.17% | 7,391,634 |
| Oct 24, 2025 | 3.31 | 3.44 | 3.31 | 3.42 | 3.42 | 3.95% | 5,225,774 |
| Oct 23, 2025 | 3.33 | 3.35 | 3.27 | 3.29 | 3.29 | -1.20% | 1,962,800 |
| Oct 22, 2025 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 2,790,827 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 2,022,261 |
| Oct 20, 2025 | 3.27 | 3.31 | 3.22 | 3.31 | 3.31 | 1.53% | 2,817,350 |
| Oct 17, 2025 | 3.25 | 3.27 | 3.13 | 3.26 | 3.26 | 0.62% | 3,863,008 |
| Oct 16, 2025 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -2.99% | 2,982,793 |