Skip to main content
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.32
+0.12 (0.43%)
Mar 9, 2026, 6:09 PM GMT+3

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.9028.0427.8627.90--1.06%9,899,410
Mar 6, 202628.7429.0627.9828.2028.20-2.35%109,263,000
Mar 5, 202629.0429.4428.8028.8828.880.07%108,937,500
Mar 4, 202629.2029.4628.4828.8628.86-0.96%144,122,100
Mar 3, 202631.2431.5829.1429.1429.14-7.49%187,133,383
Mar 2, 202631.0232.2831.0231.5031.50-3.55%185,985,300
Feb 27, 202632.0432.7231.8232.6632.662.38%252,100,700
Feb 26, 202631.2232.1831.2231.9031.901.66%214,828,700
Feb 25, 202632.0432.0430.8631.3831.38-1.88%199,106,600
Feb 24, 202631.3032.0631.2031.9831.981.59%190,181,700
Feb 23, 202630.6031.9430.1231.4831.484.72%349,198,700
Feb 20, 202629.4230.0629.4030.0630.062.18%169,052,100
Feb 19, 202629.8830.0429.1229.4229.42-0.74%217,677,700
Feb 18, 202629.4630.8629.1629.6429.641.86%495,856,100
Feb 17, 202630.0430.0629.1029.1029.10-3.32%263,114,700
Feb 16, 202629.8830.4429.8830.1030.101.76%207,574,200
Feb 13, 202630.0230.4229.5029.5829.58-1.07%185,709,800
Feb 12, 202629.4030.0229.3629.9029.902.26%173,453,100
Feb 11, 202628.9229.5228.8629.2429.240.14%152,772,600
Feb 10, 202629.9830.2229.0029.2029.20-2.67%196,848,486
Feb 9, 202629.4230.0429.2230.0030.003.38%251,919,500
Feb 6, 202628.6429.2828.4029.0229.021.11%161,120,800
Feb 5, 202628.7629.2228.4028.7028.70-0.42%155,639,000
Feb 4, 202628.9629.1628.7428.8228.820.21%133,079,600
Feb 3, 202627.7229.0027.6428.7628.764.43%250,373,272
Feb 2, 202627.3427.7626.8427.5427.54-2.27%284,227,500
Jan 30, 202628.4828.5627.6828.1828.18-1.05%169,332,600
Jan 29, 202628.2028.7228.0628.4828.482.08%208,410,501
Jan 28, 202627.4228.0627.4227.9027.901.68%132,392,100
Jan 27, 202627.7027.8227.1627.4427.44-0.58%122,597,900
Jan 26, 202626.8827.6826.7427.6027.602.00%178,992,400
Jan 23, 202626.8027.2026.7427.0627.061.12%181,200,400
Jan 22, 202626.1426.8225.9626.7626.763.24%209,664,900
Jan 21, 202625.7226.0825.6625.9225.920.93%148,684,757
Jan 20, 202626.5826.7625.6025.6825.68-3.39%221,941,594
Jan 19, 202626.2026.7426.1626.5826.582.00%189,646,900
Jan 16, 202625.6026.1825.5026.0626.062.28%222,811,342
Jan 15, 202625.4825.7425.2025.4825.48-0.31%210,813,700
Jan 14, 202625.2425.8825.1825.5625.561.67%240,477,200
Jan 13, 202624.8825.3424.8625.1425.141.05%195,916,100
Jan 12, 202624.7425.0424.7224.8824.880.89%151,453,900
Jan 9, 202624.8224.8824.4624.6624.66-0.24%96,529,130
Jan 8, 202624.4224.8824.2624.7224.721.15%183,520,600
Jan 7, 202625.1625.2224.4224.4424.44-2.71%218,789,400
Jan 6, 202624.5625.2024.5625.1225.122.45%198,827,600
Jan 5, 202624.2624.6824.2624.5224.521.24%150,581,400
Jan 2, 202623.8824.2823.8824.2224.221.68%110,878,618
Dec 31, 202523.9824.1423.7623.8223.82-0.50%77,805,880
Dec 30, 202523.6824.0023.4623.9423.941.27%113,878,000
Dec 29, 202523.8623.9223.5823.6423.64-0.84%103,245,348
Dec 26, 202524.1024.1023.7823.8423.84-0.83%121,984,034
Dec 25, 202524.2824.3624.0424.0424.04-0.50%48,630,850
Dec 24, 202524.0824.3024.0024.1624.160.42%102,757,774
Dec 23, 202524.3224.3624.0424.0624.06-1.15%106,149,000
Dec 22, 202524.6424.6824.2224.3424.34-0.90%78,705,192
Dec 19, 202524.6624.6624.2624.5624.56-0.16%117,114,500
Dec 18, 202524.7824.9024.5624.6024.60-0.40%105,975,074
Dec 17, 202524.5224.8424.5024.7024.700.82%157,758,900
Dec 16, 202524.9425.0024.5024.5024.50-1.45%174,872,100
Dec 15, 202524.6025.0224.5824.8624.861.22%174,068,400
Dec 12, 202524.5025.0424.4424.5624.560.74%234,071,700
Dec 11, 202524.2024.5624.1824.3824.380.99%195,476,900
Dec 10, 202524.2824.4623.9824.1424.14-0.41%179,907,000
Dec 9, 202524.2624.4223.9024.2424.240.33%218,983,900
Dec 8, 202523.9024.2223.8824.1624.161.51%267,977,000
Dec 5, 202523.8023.8823.7223.8023.800.08%153,971,600
Dec 4, 202523.9424.0423.7823.7823.78-0.50%103,687,695
Dec 3, 202523.9824.2823.8823.9023.90-0.08%265,920,000
Dec 2, 202524.0024.0823.8623.9223.92-0.25%170,709,400
Dec 1, 202523.8624.3623.8623.9823.980.50%367,880,500
Nov 28, 202523.8824.0623.7423.8623.86-0.08%164,537,339
Nov 27, 202524.1624.2223.8823.8823.88-0.50%198,607,200
Nov 26, 202523.9424.1023.8824.0024.000.50%157,423,900
Nov 25, 202524.0224.2623.8223.8823.88-0.25%272,111,200
Nov 24, 202524.0424.0623.8823.9423.94-0.75%151,606,900
Nov 21, 202524.3624.3623.9624.1224.12-1.31%170,259,300
Nov 20, 202524.3424.5424.1824.4424.441.08%173,535,418
Nov 19, 202523.9424.3623.9424.1824.181.60%253,690,500
Nov 18, 202523.9224.1823.8023.8023.80-0.83%194,563,200
Nov 17, 202524.0224.3023.8824.0024.000.42%184,435,100
Nov 14, 202524.2824.4023.8823.9023.90-1.57%147,781,100
Nov 13, 202524.5224.7424.0024.2824.28-0.25%156,446,600
Nov 12, 202524.6624.8024.2824.3424.34-0.57%174,599,600
Nov 11, 202525.2625.3423.9824.4824.48-3.01%256,988,800
Nov 10, 202526.3026.4425.1825.2425.24-3.37%225,737,200
Nov 7, 202526.6226.7826.0426.1226.12-1.51%227,331,100
Nov 6, 202527.2227.2626.5226.5226.52-2.00%312,814,900
Nov 5, 202528.0828.0827.0627.0627.06-7.27%501,228,700
Nov 4, 202528.8629.4828.5629.1829.181.18%236,155,700
Nov 3, 202527.5829.0227.5828.8428.844.95%274,379,600
Oct 31, 202527.4627.9627.4027.4827.48-239,474,300
Oct 30, 202527.6627.7627.3827.4827.48-0.36%158,017,600
Oct 28, 202527.7027.9027.5027.5827.58-0.36%71,032,620
Oct 27, 202527.1827.8427.1427.6827.681.62%235,290,700
Oct 24, 202526.9627.9026.8827.2427.241.49%318,410,000
Oct 23, 202526.9027.1826.7826.8426.84-157,272,800
Oct 22, 202527.4227.8026.8026.8426.84-1.90%167,725,600
Oct 21, 202526.9427.6426.6827.3627.360.66%229,141,400
Oct 20, 202526.5027.4226.5027.1827.182.95%171,041,000
Oct 17, 202527.0027.0626.4026.4026.40-2.73%154,992,000