Erciyas Çelik Boru Sanayi A.S. (IST:ERCB)
Turkey
· Delayed Price · Currency is TRY 56.55
-1.70 (-2.92%)
At close: Apr 28, 2026
IST:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.55 | 58.60 | 56.55 | 56.55 | 56.55 | -2.92% | 733,969 |
| Apr 27, 2026 | 58.80 | 59.75 | 58.20 | 58.25 | 58.25 | -0.85% | 834,068 |
| Apr 24, 2026 | 59.85 | 59.95 | 58.10 | 58.75 | 58.75 | -0.42% | 834,022 |
| Apr 22, 2026 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -3.36% | 1,280,755 |
| Apr 21, 2026 | 64.05 | 64.80 | 61.05 | 61.05 | 61.05 | -4.68% | 1,810,627 |
| Apr 20, 2026 | 62.50 | 64.70 | 62.15 | 64.05 | 64.05 | 0.87% | 1,573,738 |
| Apr 17, 2026 | 61.55 | 63.90 | 61.10 | 63.50 | 63.50 | 3.42% | 1,389,161 |
| Apr 16, 2026 | 60.60 | 62.20 | 59.80 | 61.40 | 61.40 | 2.08% | 1,739,957 |
| Apr 15, 2026 | 59.20 | 60.55 | 58.65 | 60.15 | 60.15 | 1.95% | 1,596,159 |
| Apr 14, 2026 | 56.80 | 59.50 | 56.80 | 59.00 | 59.00 | 4.61% | 2,039,425 |
| Apr 13, 2026 | 56.35 | 57.95 | 55.30 | 56.40 | 56.40 | 0.09% | 1,526,108 |
| Apr 10, 2026 | 57.45 | 57.45 | 56.30 | 56.35 | 56.35 | -0.44% | 1,143,104 |
| Apr 9, 2026 | 55.65 | 58.40 | 55.55 | 56.60 | 56.60 | 1.25% | 1,884,833 |
| Apr 8, 2026 | 56.25 | 57.95 | 55.90 | 55.90 | 55.90 | 2.66% | 1,288,606 |
| Apr 7, 2026 | 57.30 | 57.90 | 54.05 | 54.45 | 54.45 | -4.97% | 1,860,946 |
| Apr 6, 2026 | 58.00 | 59.00 | 57.05 | 57.30 | 57.30 | -1.21% | 2,059,755 |
| Apr 3, 2026 | 57.90 | 60.80 | 57.05 | 58.00 | 58.00 | 2.65% | 7,361,224 |
| Apr 2, 2026 | 51.00 | 56.50 | 50.25 | 56.50 | 56.50 | 9.92% | 5,000,764 |
| Apr 1, 2026 | 49.64 | 51.45 | 49.58 | 51.40 | 51.40 | 4.43% | 1,567,380 |
| Mar 31, 2026 | 48.36 | 49.46 | 48.18 | 49.22 | 49.22 | 2.03% | 1,064,440 |
| Mar 30, 2026 | 47.42 | 49.42 | 47.08 | 48.24 | 48.24 | 1.86% | 1,748,090 |
| Mar 27, 2026 | 48.00 | 48.82 | 47.04 | 47.36 | 47.36 | -1.13% | 2,099,803 |
| Mar 26, 2026 | 49.02 | 50.65 | 47.62 | 47.90 | 47.90 | -1.96% | 2,160,527 |
| Mar 25, 2026 | 50.70 | 50.70 | 48.86 | 48.86 | 48.86 | -2.12% | 1,109,750 |
| Mar 24, 2026 | 50.70 | 50.85 | 49.70 | 49.92 | 49.92 | -1.73% | 952,714 |
| Mar 23, 2026 | 50.60 | 51.10 | 48.50 | 50.80 | 50.80 | 0.40% | 1,928,658 |
| Mar 19, 2026 | 51.85 | 51.90 | 50.60 | 50.60 | 50.60 | -2.13% | 568,205 |
| Mar 18, 2026 | 53.45 | 53.75 | 51.60 | 51.70 | 51.70 | -2.82% | 918,202 |
| Mar 17, 2026 | 52.70 | 53.60 | 52.70 | 53.20 | 53.20 | 1.14% | 617,098 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.35 | 52.60 | 52.60 | -1.41% | 492,640 |
| Mar 13, 2026 | 54.15 | 54.15 | 52.45 | 53.35 | 53.35 | -0.47% | 715,278 |
| Mar 12, 2026 | 53.15 | 54.55 | 52.95 | 53.60 | 53.60 | - | 756,315 |
| Mar 11, 2026 | 54.45 | 55.05 | 53.05 | 53.60 | 53.60 | -1.47% | 1,258,439 |
| Mar 10, 2026 | 53.00 | 54.55 | 53.00 | 54.40 | 54.40 | 3.42% | 783,604 |
| Mar 9, 2026 | 52.80 | 53.15 | 51.20 | 52.60 | 52.60 | -1.59% | 741,872 |
| 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 |