Skip to main content
Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.80
+0.02 (0.08%)
At close: Dec 5, 2025

IST:EREGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202527.2027.8427.1227.1427.14-2.02%197,354,400
Oct 15, 202526.0027.8025.8427.7027.706.70%284,679,800
Oct 14, 202527.3427.3825.9625.9625.96-5.26%139,073,900
Oct 13, 202527.5028.0427.3027.4027.40-1.65%160,367,900
Oct 10, 202528.0628.2027.7627.8627.86-0.50%107,859,100
Oct 9, 202528.1028.2827.7028.0028.000.65%156,040,800
Oct 8, 202528.3028.3427.6427.8227.82-4.07%247,779,500
Oct 7, 202529.0429.2828.9029.0029.00-0.07%130,620,700
Oct 6, 202529.3429.6628.8429.0229.02-1.09%192,954,100
Oct 3, 202529.6829.7629.1829.3429.34-1.08%103,389,600
Oct 2, 202529.9430.1029.3429.6629.66-0.80%192,804,700
Oct 1, 202529.4230.1029.2629.9029.901.70%276,018,900
Sep 30, 202529.6629.7029.0229.4029.400.14%236,875,900
Sep 29, 202530.0430.3029.2829.3629.36-3.17%313,053,700
Sep 26, 202532.2832.2830.3230.3230.32-6.54%330,616,400
Sep 25, 202531.7232.7031.1432.4432.443.18%248,168,300
Sep 24, 202531.6031.7430.8431.4431.44-0.69%352,104,100
Sep 23, 202529.1232.3029.1031.6631.666.89%516,898,300
Sep 22, 202529.5029.8829.0229.6229.622.35%201,174,700
Sep 19, 202527.3028.9427.2828.9428.946.24%261,479,600
Sep 18, 202527.6028.1227.1427.2427.24-1.02%172,328,300
Sep 17, 202527.6827.8427.4427.5227.52-0.36%173,725,300
Sep 16, 202527.5027.8227.3827.6227.620.44%137,882,700
Sep 15, 202525.6827.5025.4427.5027.507.00%199,743,900
Sep 12, 202525.7625.8825.4225.7025.70-104,849,100
Sep 11, 202526.0626.6025.4825.7025.70-1.23%220,351,500
Sep 10, 202526.4626.4825.9626.0226.02-0.91%198,038,400
Sep 9, 202526.6426.8626.1026.2626.26-0.91%149,781,600
Sep 8, 202526.7427.0026.2626.5026.50-3.07%141,520,800
Sep 5, 202528.3428.3627.3427.3427.34-2.98%147,734,100
Sep 4, 202528.5428.9628.1028.1828.18-1.12%132,684,100
Sep 3, 202528.5428.9028.1628.5028.50-0.07%253,696,900
Sep 2, 202529.9030.0228.2228.5228.52-4.42%287,684,000
Sep 1, 202529.9630.0429.3629.8429.84-0.07%184,925,500
Aug 29, 202529.8430.1429.6229.8629.860.20%182,500,500
Aug 28, 202529.7030.0629.6629.8029.800.74%174,066,700
Aug 27, 202529.7630.1029.5829.5829.58-0.34%169,070,500
Aug 26, 202529.6430.3829.4229.6829.680.07%326,760,800
Aug 25, 202529.6029.9229.4029.6629.660.88%187,416,000
Aug 22, 202529.6230.1429.1429.4029.40-0.54%282,620,600
Aug 21, 202529.3829.8629.3829.5629.560.89%160,970,000
Aug 20, 202529.2029.6629.2029.3029.30-0.20%210,967,100
Aug 19, 202528.9029.5628.4029.3629.362.02%302,846,300
Aug 18, 202527.8028.8227.6828.7828.784.05%274,671,100
Aug 15, 202527.6227.8427.5427.6627.660.14%76,057,990
Aug 14, 202527.7227.9227.4227.6227.62-0.86%117,412,400
Aug 13, 202527.5827.9627.3627.8627.861.24%185,743,800
Aug 12, 202527.5827.6827.4027.5227.520.15%152,661,500
Aug 11, 202527.2627.8227.2627.4827.481.18%244,487,400
Aug 8, 202527.3027.4427.1627.1627.16-0.37%117,527,000
Aug 7, 202527.3427.4227.0027.2627.26-0.80%182,648,400
Aug 6, 202527.2427.4827.1227.4827.481.33%126,233,300
Aug 5, 202527.3227.4827.1027.1227.12-0.44%95,981,300
Aug 4, 202527.0427.4626.9627.2427.241.11%150,253,000
Aug 1, 202526.8027.1426.7226.9426.940.82%154,595,900
Jul 31, 202526.7026.8426.4226.7226.720.38%120,676,400
Jul 30, 202526.5026.8026.4426.6226.620.76%111,325,800
Jul 29, 202526.7226.8026.3826.4226.42-1.12%63,830,300
Jul 28, 202526.9827.0226.7226.7226.72-0.82%47,975,330
Jul 25, 202527.1427.2226.8826.9426.94-0.59%63,864,350
Jul 24, 202527.1827.4027.0627.1027.100.22%116,386,100
Jul 23, 202527.0827.4227.0227.0427.04-134,155,700
Jul 22, 202527.4227.4626.9627.0427.04-0.81%132,516,000
Jul 21, 202527.0827.3627.0627.2627.261.41%121,146,200
Jul 18, 202527.2027.2426.8626.8826.88-0.74%118,876,100