Eregli Demir ve Çelik Fabrikalari T.A.S. (IST:EREGL)
Turkey
· Delayed Price · Currency is TRY 32.98
-0.62 (-1.85%)
Apr 28, 2026, 6:09 PM GMT+3
IST:EREGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.40 | 33.84 | 32.76 | 32.98 | 32.98 | -1.85% | 113,229,700 |
| Apr 27, 2026 | 33.22 | 34.14 | 33.12 | 33.60 | 33.60 | 1.82% | 139,796,800 |
| Apr 24, 2026 | 32.52 | 33.06 | 32.20 | 33.00 | 33.00 | 1.23% | 121,435,100 |
| Apr 22, 2026 | 34.00 | 34.04 | 32.04 | 32.60 | 32.60 | -3.32% | 157,118,559 |
| Apr 21, 2026 | 33.52 | 34.48 | 33.48 | 33.72 | 33.72 | 1.26% | 173,341,300 |
| Apr 20, 2026 | 31.70 | 33.70 | 31.70 | 33.30 | 33.30 | 3.93% | 235,690,600 |
| Apr 17, 2026 | 30.96 | 32.42 | 30.92 | 32.04 | 32.04 | 3.69% | 214,957,900 |
| Apr 16, 2026 | 31.84 | 32.14 | 30.84 | 30.90 | 30.90 | -2.34% | 124,045,400 |
| Apr 15, 2026 | 31.72 | 31.80 | 31.20 | 31.64 | 31.64 | 0.57% | 122,720,400 |
| Apr 14, 2026 | 32.20 | 32.44 | 31.20 | 31.46 | 31.46 | -1.69% | 230,803,000 |
| Apr 13, 2026 | 30.70 | 32.22 | 30.70 | 32.00 | 32.00 | 2.24% | 249,550,166 |
| Apr 10, 2026 | 30.28 | 31.32 | 30.16 | 31.30 | 31.30 | 3.99% | 298,404,378 |
| Apr 9, 2026 | 29.68 | 30.72 | 29.68 | 30.10 | 30.10 | 1.76% | 438,646,500 |
| Apr 8, 2026 | 29.92 | 30.18 | 29.58 | 29.58 | 29.58 | 2.57% | 241,675,600 |
| Apr 7, 2026 | 30.00 | 30.20 | 28.84 | 28.84 | 28.84 | -4.06% | 159,194,400 |
| Apr 6, 2026 | 29.32 | 30.34 | 29.24 | 30.06 | 30.06 | 2.95% | 201,392,300 |
| Apr 3, 2026 | 28.28 | 29.86 | 28.02 | 29.20 | 29.20 | 3.55% | 202,951,600 |
| Apr 2, 2026 | 28.10 | 28.52 | 27.94 | 28.20 | 28.20 | -2.02% | 141,971,700 |
| Apr 1, 2026 | 28.74 | 29.06 | 28.44 | 28.78 | 28.78 | 1.98% | 109,457,400 |
| Mar 31, 2026 | 27.66 | 28.52 | 27.64 | 28.22 | 28.22 | 2.32% | 136,529,100 |
| Mar 30, 2026 | 27.90 | 28.22 | 27.38 | 27.58 | 27.58 | -1.15% | 118,012,674 |
| Mar 27, 2026 | 27.04 | 27.94 | 26.78 | 27.90 | 27.90 | 3.72% | 105,281,000 |
| Mar 26, 2026 | 27.80 | 28.12 | 26.90 | 26.90 | 26.90 | -3.65% | 94,609,430 |
| Mar 25, 2026 | 28.10 | 28.24 | 27.42 | 27.92 | 27.92 | 0.50% | 107,733,100 |
| Mar 24, 2026 | 28.50 | 28.60 | 27.62 | 27.78 | 27.78 | -3.07% | 75,143,530 |
| Mar 23, 2026 | 27.32 | 28.66 | 27.06 | 28.66 | 28.66 | 2.72% | 126,258,975 |
| Mar 19, 2026 | 28.00 | 28.22 | 27.90 | 27.90 | 27.90 | -1.34% | 29,771,810 |
| Mar 18, 2026 | 28.90 | 29.42 | 28.14 | 28.28 | 28.28 | -1.46% | 104,510,500 |
| Mar 17, 2026 | 28.30 | 28.84 | 28.16 | 28.70 | 28.70 | 1.92% | 120,584,300 |
| Mar 16, 2026 | 28.68 | 28.70 | 27.98 | 28.16 | 28.16 | -0.85% | 52,233,240 |
| Mar 13, 2026 | 28.50 | 28.62 | 27.84 | 28.40 | 28.40 | -0.91% | 66,533,841 |
| Mar 12, 2026 | 28.80 | 29.30 | 28.54 | 28.66 | 28.66 | -1.04% | 95,133,130 |
| Mar 11, 2026 | 29.32 | 29.44 | 28.50 | 28.96 | 28.96 | -1.23% | 81,216,010 |
| Mar 10, 2026 | 28.92 | 29.62 | 28.82 | 29.32 | 29.32 | 3.53% | 131,984,800 |
| Mar 9, 2026 | 27.90 | 28.46 | 27.28 | 28.32 | 28.32 | 0.43% | 151,155,700 |
| Mar 6, 2026 | 28.74 | 29.06 | 27.98 | 28.20 | 28.20 | -2.35% | 109,263,000 |
| Mar 5, 2026 | 29.04 | 29.44 | 28.80 | 28.88 | 28.88 | 0.07% | 108,937,500 |
| Mar 4, 2026 | 29.20 | 29.46 | 28.48 | 28.86 | 28.86 | -0.96% | 144,122,100 |
| Mar 3, 2026 | 31.24 | 31.58 | 29.14 | 29.14 | 29.14 | -7.49% | 187,133,383 |
| Mar 2, 2026 | 31.02 | 32.28 | 31.02 | 31.50 | 31.50 | -3.55% | 185,985,300 |
| Feb 27, 2026 | 32.04 | 32.72 | 31.82 | 32.66 | 32.66 | 2.38% | 252,100,700 |
| Feb 26, 2026 | 31.22 | 32.18 | 31.22 | 31.90 | 31.90 | 1.66% | 214,828,700 |
| Feb 25, 2026 | 32.04 | 32.04 | 30.86 | 31.38 | 31.38 | -1.88% | 199,106,600 |
| Feb 24, 2026 | 31.30 | 32.06 | 31.20 | 31.98 | 31.98 | 1.59% | 190,181,700 |
| Feb 23, 2026 | 30.60 | 31.94 | 30.12 | 31.48 | 31.48 | 4.72% | 349,198,700 |
| Feb 20, 2026 | 29.42 | 30.06 | 29.40 | 30.06 | 30.06 | 2.18% | 169,052,100 |
| Feb 19, 2026 | 29.88 | 30.04 | 29.12 | 29.42 | 29.42 | -0.74% | 217,677,700 |
| Feb 18, 2026 | 29.46 | 30.86 | 29.16 | 29.64 | 29.64 | 1.86% | 495,856,100 |
| Feb 17, 2026 | 30.04 | 30.06 | 29.10 | 29.10 | 29.10 | -3.32% | 263,114,700 |
| Feb 16, 2026 | 29.88 | 30.44 | 29.88 | 30.10 | 30.10 | 1.76% | 207,574,200 |
| Feb 13, 2026 | 30.02 | 30.42 | 29.50 | 29.58 | 29.58 | -1.07% | 185,709,800 |
| Feb 12, 2026 | 29.40 | 30.02 | 29.36 | 29.90 | 29.90 | 2.26% | 173,453,100 |
| Feb 11, 2026 | 28.92 | 29.52 | 28.86 | 29.24 | 29.24 | 0.14% | 152,772,600 |
| Feb 10, 2026 | 29.98 | 30.22 | 29.00 | 29.20 | 29.20 | -2.67% | 196,848,486 |
| Feb 9, 2026 | 29.42 | 30.04 | 29.22 | 30.00 | 30.00 | 3.38% | 251,919,500 |
| Feb 6, 2026 | 28.64 | 29.28 | 28.40 | 29.02 | 29.02 | 1.11% | 161,120,800 |
| Feb 5, 2026 | 28.76 | 29.22 | 28.40 | 28.70 | 28.70 | -0.42% | 155,639,000 |
| Feb 4, 2026 | 28.96 | 29.16 | 28.74 | 28.82 | 28.82 | 0.21% | 133,079,600 |
| Feb 3, 2026 | 27.72 | 29.00 | 27.64 | 28.76 | 28.76 | 4.43% | 250,373,272 |
| Feb 2, 2026 | 27.34 | 27.76 | 26.84 | 27.54 | 27.54 | -2.27% | 284,227,500 |
| Jan 30, 2026 | 28.48 | 28.56 | 27.68 | 28.18 | 28.18 | -1.05% | 169,332,600 |
| Jan 29, 2026 | 28.20 | 28.72 | 28.06 | 28.48 | 28.48 | 2.08% | 208,410,501 |
| Jan 28, 2026 | 27.42 | 28.06 | 27.42 | 27.90 | 27.90 | 1.68% | 132,392,100 |
| Jan 27, 2026 | 27.70 | 27.82 | 27.16 | 27.44 | 27.44 | -0.58% | 122,597,900 |
| Jan 26, 2026 | 26.88 | 27.68 | 26.74 | 27.60 | 27.60 | 2.00% | 178,992,400 |
| Jan 23, 2026 | 26.80 | 27.20 | 26.74 | 27.06 | 27.06 | 1.12% | 181,200,400 |
| Jan 22, 2026 | 26.14 | 26.82 | 25.96 | 26.76 | 26.76 | 3.24% | 209,664,900 |
| Jan 21, 2026 | 25.72 | 26.08 | 25.66 | 25.92 | 25.92 | 0.93% | 148,684,757 |
| Jan 20, 2026 | 26.58 | 26.76 | 25.60 | 25.68 | 25.68 | -3.39% | 221,941,594 |
| Jan 19, 2026 | 26.20 | 26.74 | 26.16 | 26.58 | 26.58 | 2.00% | 189,646,900 |
| Jan 16, 2026 | 25.60 | 26.18 | 25.50 | 26.06 | 26.06 | 2.28% | 222,811,342 |
| Jan 15, 2026 | 25.48 | 25.74 | 25.20 | 25.48 | 25.48 | -0.31% | 210,813,700 |
| Jan 14, 2026 | 25.24 | 25.88 | 25.18 | 25.56 | 25.56 | 1.67% | 240,477,200 |
| Jan 13, 2026 | 24.88 | 25.34 | 24.86 | 25.14 | 25.14 | 1.05% | 195,916,100 |
| Jan 12, 2026 | 24.74 | 25.04 | 24.72 | 24.88 | 24.88 | 0.89% | 151,453,900 |
| Jan 9, 2026 | 24.82 | 24.88 | 24.46 | 24.66 | 24.66 | -0.24% | 96,529,130 |
| Jan 8, 2026 | 24.42 | 24.88 | 24.26 | 24.72 | 24.72 | 1.15% | 183,520,600 |
| Jan 7, 2026 | 25.16 | 25.22 | 24.42 | 24.44 | 24.44 | -2.71% | 218,789,400 |
| Jan 6, 2026 | 24.56 | 25.20 | 24.56 | 25.12 | 25.12 | 2.45% | 198,827,600 |
| Jan 5, 2026 | 24.26 | 24.68 | 24.26 | 24.52 | 24.52 | 1.24% | 150,581,400 |
| Jan 2, 2026 | 23.88 | 24.28 | 23.88 | 24.22 | 24.22 | 1.68% | 110,878,618 |
| Dec 31, 2025 | 23.98 | 24.14 | 23.76 | 23.82 | 23.82 | -0.50% | 77,805,880 |
| Dec 30, 2025 | 23.68 | 24.00 | 23.46 | 23.94 | 23.94 | 1.27% | 113,878,000 |
| Dec 29, 2025 | 23.86 | 23.92 | 23.58 | 23.64 | 23.64 | -0.84% | 103,245,348 |
| Dec 26, 2025 | 24.10 | 24.10 | 23.78 | 23.84 | 23.84 | -0.83% | 121,984,034 |
| Dec 25, 2025 | 24.28 | 24.36 | 24.04 | 24.04 | 24.04 | -0.50% | 48,630,850 |
| Dec 24, 2025 | 24.08 | 24.30 | 24.00 | 24.16 | 24.16 | 0.42% | 102,757,774 |
| Dec 23, 2025 | 24.32 | 24.36 | 24.04 | 24.06 | 24.06 | -1.15% | 106,149,000 |
| Dec 22, 2025 | 24.64 | 24.68 | 24.22 | 24.34 | 24.34 | -0.90% | 78,705,192 |
| Dec 19, 2025 | 24.66 | 24.66 | 24.26 | 24.56 | 24.56 | -0.16% | 117,114,500 |
| Dec 18, 2025 | 24.78 | 24.90 | 24.56 | 24.60 | 24.60 | -0.40% | 105,975,074 |
| Dec 17, 2025 | 24.52 | 24.84 | 24.50 | 24.70 | 24.70 | 0.82% | 157,758,900 |
| Dec 16, 2025 | 24.94 | 25.00 | 24.50 | 24.50 | 24.50 | -1.45% | 174,872,100 |
| Dec 15, 2025 | 24.60 | 25.02 | 24.58 | 24.86 | 24.86 | 1.22% | 174,068,400 |
| Dec 12, 2025 | 24.50 | 25.04 | 24.44 | 24.56 | 24.56 | 0.74% | 234,071,700 |
| Dec 11, 2025 | 24.20 | 24.56 | 24.18 | 24.38 | 24.38 | 0.99% | 195,476,900 |
| Dec 10, 2025 | 24.28 | 24.46 | 23.98 | 24.14 | 24.14 | -0.41% | 179,907,000 |
| Dec 9, 2025 | 24.26 | 24.42 | 23.90 | 24.24 | 24.24 | 0.33% | 218,983,900 |
| Dec 8, 2025 | 23.90 | 24.22 | 23.88 | 24.16 | 24.16 | 1.51% | 267,977,000 |
| Dec 5, 2025 | 23.80 | 23.88 | 23.72 | 23.80 | 23.80 | 0.08% | 153,971,600 |