Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey
· Delayed Price · Currency is TRY 53.05
-1.70 (-3.11%)
Last updated: Mar 6, 2026, 4:56 PM GMT+3
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.85 | 55.50 | 52.90 | 53.45 | 53.45 | -2.37% | 863,516 |
| Mar 5, 2026 | 53.80 | 55.00 | 53.80 | 54.75 | 54.75 | 1.39% | 899,754 |
| Mar 4, 2026 | 52.85 | 54.35 | 52.40 | 54.00 | 54.00 | 2.27% | 1,161,996 |
| Mar 3, 2026 | 53.65 | 54.15 | 52.55 | 52.80 | 52.80 | -1.31% | 836,543 |
| Mar 2, 2026 | 51.10 | 53.80 | 51.10 | 53.50 | 53.50 | -4.72% | 1,600,606 |
| Feb 27, 2026 | 56.75 | 57.45 | 55.55 | 56.15 | 56.15 | -0.97% | 971,392 |
| Feb 26, 2026 | 56.20 | 57.25 | 56.05 | 56.70 | 56.70 | 0.35% | 1,008,109 |
| Feb 25, 2026 | 58.90 | 59.10 | 56.40 | 56.50 | 56.50 | -3.91% | 1,338,760 |
| Feb 24, 2026 | 59.35 | 59.70 | 58.50 | 58.80 | 58.80 | -2.00% | 1,295,789 |
| Feb 23, 2026 | 59.50 | 61.15 | 59.50 | 60.00 | 60.00 | 1.78% | 1,293,712 |
| Feb 20, 2026 | 58.65 | 59.95 | 58.40 | 58.95 | 58.95 | 0.51% | 1,252,730 |
| Feb 19, 2026 | 62.05 | 62.60 | 58.30 | 58.65 | 58.65 | -5.40% | 2,389,852 |
| Feb 18, 2026 | 64.40 | 64.55 | 61.65 | 62.00 | 62.00 | -3.50% | 2,744,203 |
| Feb 17, 2026 | 64.55 | 65.20 | 63.85 | 64.25 | 64.25 | -0.16% | 2,017,443 |
| Feb 16, 2026 | 63.75 | 65.40 | 63.70 | 64.35 | 64.35 | 1.58% | 2,249,025 |
| Feb 13, 2026 | 62.70 | 63.80 | 62.40 | 63.35 | 63.35 | 1.36% | 2,292,012 |
| Feb 12, 2026 | 62.05 | 63.25 | 61.90 | 62.50 | 62.50 | 0.81% | 1,676,056 |
| Feb 11, 2026 | 62.25 | 62.65 | 62.00 | 62.00 | 62.00 | -0.48% | 1,294,507 |
| Feb 10, 2026 | 62.70 | 63.00 | 62.25 | 62.30 | 62.30 | -0.32% | 1,579,331 |
| Feb 9, 2026 | 62.00 | 62.85 | 62.00 | 62.50 | 62.50 | 0.81% | 2,345,335 |
| Feb 6, 2026 | 64.55 | 65.90 | 61.70 | 62.00 | 62.00 | -3.58% | 4,870,246 |
| Feb 5, 2026 | 70.90 | 77.80 | 64.10 | 64.30 | 64.30 | -9.18% | 24,082,910 |
| Feb 4, 2026 | 70.20 | 71.75 | 70.20 | 70.80 | 70.80 | 1.00% | 1,920,318 |
| Feb 3, 2026 | 71.10 | 71.10 | 69.95 | 70.10 | 70.10 | -0.28% | 1,435,365 |
| Feb 2, 2026 | 69.05 | 71.15 | 68.45 | 70.30 | 70.30 | 0.72% | 1,590,704 |
| Jan 30, 2026 | 71.30 | 71.50 | 69.60 | 69.80 | 69.80 | -2.04% | 1,703,856 |
| Jan 29, 2026 | 71.00 | 72.15 | 70.80 | 71.25 | 71.25 | 0.56% | 2,370,902 |
| Jan 28, 2026 | 70.40 | 72.65 | 70.40 | 70.85 | 70.85 | 0.71% | 4,150,034 |
| Jan 27, 2026 | 70.45 | 71.40 | 69.90 | 70.35 | 70.35 | 0.21% | 2,409,162 |
| Jan 26, 2026 | 71.40 | 71.65 | 70.05 | 70.20 | 70.20 | -1.68% | 1,931,202 |
| Jan 23, 2026 | 71.20 | 72.00 | 71.00 | 71.40 | 71.40 | 0.56% | 1,689,072 |
| Jan 22, 2026 | 69.15 | 71.40 | 69.15 | 71.00 | 71.00 | 2.90% | 1,746,552 |
| Jan 21, 2026 | 70.40 | 70.55 | 69.00 | 69.00 | 69.00 | -1.99% | 1,842,531 |
| Jan 20, 2026 | 71.25 | 71.40 | 70.05 | 70.40 | 70.40 | -0.91% | 1,488,616 |
| Jan 19, 2026 | 71.80 | 72.90 | 71.05 | 71.05 | 71.05 | -0.14% | 2,013,915 |
| Jan 16, 2026 | 72.90 | 73.00 | 71.00 | 71.15 | 71.15 | -2.53% | 2,217,265 |
| Jan 15, 2026 | 71.50 | 73.00 | 70.90 | 73.00 | 73.00 | 1.39% | 2,746,523 |
| Jan 14, 2026 | 68.85 | 76.55 | 67.60 | 72.00 | 72.00 | 3.45% | 8,029,040 |
| Jan 13, 2026 | 69.00 | 70.00 | 68.55 | 69.60 | 69.60 | 0.94% | 1,512,649 |
| Jan 12, 2026 | 69.20 | 70.75 | 68.00 | 68.95 | 68.95 | - | 2,013,446 |
| Jan 9, 2026 | 70.55 | 71.00 | 68.80 | 68.95 | 68.95 | -2.48% | 2,235,948 |
| Jan 8, 2026 | 71.60 | 71.60 | 70.25 | 70.70 | 70.70 | -0.42% | 1,441,858 |
| Jan 7, 2026 | 73.75 | 74.45 | 71.00 | 71.00 | 71.00 | -4.18% | 1,960,338 |
| Jan 6, 2026 | 74.00 | 74.65 | 72.85 | 74.10 | 74.10 | 0.41% | 1,798,354 |
| Jan 5, 2026 | 71.00 | 74.15 | 70.35 | 73.80 | 73.80 | 4.02% | 3,015,193 |
| Jan 2, 2026 | 70.80 | 71.85 | 70.55 | 70.95 | 70.95 | 0.78% | 1,370,106 |
| Dec 31, 2025 | 69.95 | 71.50 | 69.95 | 70.40 | 70.40 | 0.72% | 1,710,551 |
| Dec 30, 2025 | 73.75 | 73.75 | 69.90 | 69.90 | 69.90 | -3.59% | 7,849,736 |
| Dec 29, 2025 | 79.80 | 80.00 | 71.95 | 72.50 | 72.50 | -9.15% | 7,306,864 |
| Dec 26, 2025 | 87.20 | 89.00 | 78.15 | 79.80 | 79.80 | -8.06% | 13,530,710 |
| Dec 25, 2025 | 78.95 | 86.80 | 76.80 | 86.80 | 86.80 | 9.94% | 5,784,877 |
| Dec 24, 2025 | 81.00 | 83.00 | 77.25 | 78.95 | 78.95 | -2.53% | 4,904,195 |
| Dec 23, 2025 | 81.00 | 82.30 | 77.75 | 81.00 | 81.00 | 4.52% | 5,701,933 |
| Dec 22, 2025 | 74.80 | 81.00 | 74.10 | 77.50 | 77.50 | 4.66% | 8,057,838 |
| Dec 19, 2025 | 73.35 | 76.50 | 72.90 | 74.05 | 74.05 | 1.37% | 4,972,562 |
| Dec 18, 2025 | 77.00 | 78.95 | 73.05 | 73.05 | 73.05 | -2.60% | 2,694,525 |
| Dec 17, 2025 | 73.40 | 75.00 | 72.95 | 75.00 | 75.00 | 2.11% | 2,678,789 |
| Dec 16, 2025 | 75.95 | 76.10 | 72.85 | 73.45 | 73.45 | -1.48% | 3,144,761 |
| Dec 15, 2025 | 73.00 | 79.90 | 72.75 | 74.55 | 74.55 | 2.12% | 7,585,407 |
| Dec 12, 2025 | 73.00 | 73.75 | 72.55 | 73.00 | 73.00 | - | 1,646,390 |
| Dec 11, 2025 | 73.20 | 76.65 | 72.70 | 73.00 | 73.00 | -0.27% | 3,485,672 |
| Dec 10, 2025 | 73.80 | 74.55 | 72.80 | 73.20 | 73.20 | 0.27% | 3,384,637 |
| Dec 9, 2025 | 76.10 | 76.25 | 73.00 | 73.00 | 73.00 | -4.07% | 3,132,687 |
| Dec 8, 2025 | 79.75 | 84.50 | 76.10 | 76.10 | 76.10 | -4.28% | 7,226,917 |
| Dec 5, 2025 | 73.35 | 82.30 | 72.65 | 79.50 | 79.50 | 6.21% | 11,818,570 |
| Dec 4, 2025 | 75.70 | 75.70 | 71.50 | 74.85 | 74.85 | 1.01% | 4,756,908 |
| Dec 3, 2025 | 74.40 | 76.00 | 72.50 | 74.10 | 74.10 | 0.41% | 5,281,950 |
| Dec 2, 2025 | 80.60 | 80.60 | 73.80 | 73.80 | 73.80 | -5.32% | 7,241,177 |
| Dec 1, 2025 | 83.85 | 84.90 | 75.10 | 77.95 | 77.95 | -3.29% | 13,226,060 |
| Nov 28, 2025 | 84.90 | 93.30 | 80.45 | 80.60 | 80.60 | -5.06% | 9,980,092 |
| Nov 27, 2025 | 79.65 | 86.65 | 77.60 | 84.90 | 84.90 | 3.41% | 8,984,050 |
| Nov 26, 2025 | 91.00 | 91.00 | 82.10 | 82.10 | 82.10 | -9.98% | 6,500,223 |
| Nov 25, 2025 | 105.00 | 105.00 | 86.90 | 91.20 | 91.20 | -5.10% | 12,359,690 |
| Nov 24, 2025 | 85.90 | 96.10 | 82.80 | 96.10 | 96.10 | 9.95% | 7,066,102 |
| Nov 21, 2025 | 101.70 | 103.00 | 84.30 | 87.40 | 87.40 | -6.67% | 39,953,920 |
| Nov 20, 2025 | 93.45 | 93.65 | 91.10 | 93.65 | 93.65 | 9.98% | 744,310 |
| Nov 19, 2025 | 78.05 | 85.15 | 75.05 | 85.15 | 85.15 | 9.94% | 2,831,395 |
| Nov 18, 2025 | 70.25 | 77.45 | 70.05 | 77.45 | 77.45 | 9.94% | 1,333,051 |
| Nov 17, 2025 | 69.90 | 70.95 | 69.55 | 70.45 | 70.45 | 2.92% | 195,090 |
| Nov 14, 2025 | 69.15 | 69.90 | 65.70 | 68.45 | 68.45 | -0.80% | 194,707 |
| Nov 13, 2025 | 69.00 | 70.30 | 69.00 | 69.00 | 69.00 | - | 184,899 |
| Nov 12, 2025 | 70.45 | 70.80 | 68.90 | 69.00 | 69.00 | -1.43% | 292,338 |
| Nov 11, 2025 | 74.95 | 74.95 | 69.70 | 70.00 | 70.00 | -5.91% | 570,036 |
| Nov 10, 2025 | 76.90 | 77.45 | 73.10 | 74.40 | 74.40 | -3.38% | 253,458 |
| Nov 7, 2025 | 77.55 | 78.25 | 76.50 | 77.00 | 77.00 | -0.71% | 218,747 |
| Nov 6, 2025 | 77.80 | 78.35 | 77.25 | 77.55 | 77.55 | -0.26% | 169,779 |
| Nov 5, 2025 | 77.40 | 78.35 | 76.50 | 77.75 | 77.75 | 1.37% | 274,629 |
| Nov 4, 2025 | 79.10 | 79.10 | 76.25 | 76.70 | 76.70 | -2.29% | 301,014 |
| Nov 3, 2025 | 78.05 | 79.55 | 77.50 | 78.50 | 78.50 | 1.36% | 283,734 |
| Oct 31, 2025 | 76.50 | 77.85 | 75.35 | 77.45 | 77.45 | 2.51% | 231,205 |
| Oct 30, 2025 | 74.40 | 76.50 | 74.40 | 75.55 | 75.55 | 1.55% | 189,206 |
| Oct 28, 2025 | 74.30 | 75.00 | 73.75 | 74.40 | 74.40 | 0.07% | 73,970 |
| Oct 27, 2025 | 75.90 | 76.45 | 74.35 | 74.35 | 74.35 | -2.87% | 158,909 |
| Oct 24, 2025 | 72.95 | 76.55 | 72.95 | 76.55 | 76.55 | 5.37% | 380,668 |
| Oct 23, 2025 | 73.15 | 73.45 | 72.25 | 72.65 | 72.65 | -0.55% | 163,949 |
| Oct 22, 2025 | 74.20 | 75.00 | 72.95 | 73.05 | 73.05 | -1.22% | 226,997 |
| Oct 21, 2025 | 73.25 | 75.00 | 72.35 | 73.95 | 73.95 | 1.30% | 380,244 |
| Oct 20, 2025 | 72.15 | 73.25 | 70.90 | 73.00 | 73.00 | 1.60% | 248,359 |
| Oct 17, 2025 | 72.50 | 72.85 | 70.60 | 71.85 | 71.85 | -0.90% | 148,851 |
| Oct 16, 2025 | 73.45 | 74.70 | 72.15 | 72.50 | 72.50 | -2.42% | 129,020 |