Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey
· Delayed Price · Currency is TRY 20.58
+0.10 (0.49%)
Last updated: Dec 4, 2025, 4:42 PM GMT+3
IST:ESCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.70 | 20.36 | 20.62 | 20.62 | 0.49% | 1,942,441 |
| Dec 4, 2025 | 20.60 | 20.78 | 20.36 | 20.52 | 20.52 | - | 2,988,562 |
| Dec 3, 2025 | 20.30 | 20.56 | 20.10 | 20.52 | 20.52 | 1.18% | 2,489,923 |
| Dec 2, 2025 | 20.76 | 21.00 | 20.06 | 20.28 | 20.28 | -2.41% | 2,446,375 |
| Dec 1, 2025 | 20.04 | 20.80 | 19.99 | 20.78 | 20.78 | 3.90% | 4,517,778 |
| Nov 28, 2025 | 20.00 | 20.20 | 19.70 | 20.00 | 20.00 | 0.20% | 2,046,755 |
| Nov 27, 2025 | 19.94 | 20.24 | 19.94 | 19.96 | 19.96 | 0.55% | 2,226,577 |
| Nov 26, 2025 | 20.14 | 20.20 | 19.71 | 19.85 | 19.85 | -1.15% | 3,479,887 |
| Nov 25, 2025 | 20.50 | 21.00 | 20.08 | 20.08 | 20.08 | -2.24% | 8,607,185 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.22 | 20.54 | 20.54 | -0.48% | 4,569,214 |
| Nov 21, 2025 | 19.98 | 20.92 | 19.65 | 20.64 | 20.64 | 3.72% | 13,917,150 |
| Nov 20, 2025 | 19.61 | 20.06 | 19.51 | 19.90 | 19.90 | 2.05% | 4,208,003 |
| Nov 19, 2025 | 20.02 | 20.10 | 19.50 | 19.50 | 19.50 | -2.60% | 2,745,306 |
| Nov 18, 2025 | 19.97 | 20.10 | 19.64 | 20.02 | 20.02 | 0.25% | 2,943,814 |
| Nov 17, 2025 | 18.81 | 20.06 | 18.81 | 19.97 | 19.97 | 4.66% | 4,269,938 |
| Nov 14, 2025 | 18.93 | 19.42 | 18.70 | 19.08 | 19.08 | 1.22% | 3,208,199 |
| Nov 13, 2025 | 18.87 | 19.13 | 18.68 | 18.85 | 18.85 | -0.37% | 2,279,836 |
| Nov 12, 2025 | 19.36 | 19.53 | 18.46 | 18.92 | 18.92 | -1.36% | 4,144,823 |
| Nov 11, 2025 | 19.30 | 19.50 | 19.00 | 19.18 | 19.18 | -1.39% | 4,859,880 |
| Nov 10, 2025 | 19.74 | 19.85 | 19.36 | 19.45 | 19.45 | -0.82% | 3,796,293 |
| Nov 7, 2025 | 20.52 | 20.52 | 19.56 | 19.61 | 19.61 | -3.87% | 5,226,546 |
| Nov 6, 2025 | 20.18 | 20.68 | 20.12 | 20.40 | 20.40 | 0.79% | 4,640,198 |
| Nov 5, 2025 | 20.36 | 20.64 | 20.20 | 20.24 | 20.24 | -0.49% | 3,568,688 |
| Nov 4, 2025 | 21.10 | 21.14 | 20.30 | 20.34 | 20.34 | -3.14% | 4,699,705 |
| Nov 3, 2025 | 20.90 | 21.38 | 20.90 | 21.00 | 21.00 | 0.67% | 4,505,494 |
| Oct 31, 2025 | 21.22 | 21.22 | 20.68 | 20.86 | 20.86 | -1.60% | 4,588,849 |
| Oct 30, 2025 | 20.72 | 21.20 | 20.70 | 21.20 | 21.20 | 2.32% | 4,622,962 |
| Oct 28, 2025 | 20.74 | 20.94 | 20.60 | 20.72 | 20.72 | 0.29% | 2,469,802 |
| Oct 27, 2025 | 20.74 | 21.30 | 20.40 | 20.66 | 20.66 | -0.96% | 8,534,231 |
| Oct 24, 2025 | 20.06 | 21.04 | 20.06 | 20.86 | 20.86 | 4.30% | 8,055,100 |
| Oct 23, 2025 | 19.99 | 20.32 | 19.91 | 20.00 | 20.00 | 0.05% | 3,382,437 |
| Oct 22, 2025 | 20.54 | 20.60 | 19.85 | 19.99 | 19.99 | -2.11% | 9,052,666 |
| Oct 21, 2025 | 20.38 | 20.68 | 19.99 | 20.42 | 20.42 | 1.19% | 7,994,550 |
| Oct 20, 2025 | 19.80 | 20.86 | 19.79 | 20.18 | 20.18 | 1.92% | 11,465,750 |
| Oct 17, 2025 | 19.80 | 19.97 | 19.01 | 19.80 | 19.80 | 0.66% | 7,703,100 |
| Oct 16, 2025 | 19.78 | 20.38 | 19.55 | 19.67 | 19.67 | -0.51% | 9,511,052 |
| Oct 15, 2025 | 18.76 | 20.18 | 18.76 | 19.77 | 19.77 | 5.50% | 15,264,690 |
| Oct 14, 2025 | 19.44 | 19.44 | 18.67 | 18.74 | 18.74 | -2.90% | 4,118,183 |
| Oct 13, 2025 | 19.70 | 19.87 | 19.26 | 19.30 | 19.30 | -2.03% | 4,055,123 |
| Oct 10, 2025 | 20.00 | 20.10 | 19.52 | 19.70 | 19.70 | -1.25% | 4,252,688 |
| Oct 9, 2025 | 19.40 | 20.18 | 19.40 | 19.95 | 19.95 | 2.99% | 9,637,708 |
| Oct 8, 2025 | 19.33 | 19.88 | 19.27 | 19.37 | 19.37 | 0.21% | 5,948,313 |
| Oct 7, 2025 | 19.35 | 19.64 | 19.16 | 19.33 | 19.33 | -0.87% | 5,424,846 |
| Oct 6, 2025 | 20.34 | 20.52 | 19.22 | 19.50 | 19.50 | -3.75% | 8,501,492 |
| Oct 3, 2025 | 19.84 | 21.32 | 19.80 | 20.26 | 20.26 | 2.43% | 14,635,190 |
| Oct 2, 2025 | 20.14 | 20.14 | 19.58 | 19.78 | 19.78 | -1.10% | 5,096,771 |
| Oct 1, 2025 | 20.04 | 20.12 | 19.65 | 20.00 | 20.00 | - | 6,431,291 |
| Sep 30, 2025 | 20.20 | 20.48 | 19.76 | 20.00 | 20.00 | -0.40% | 9,714,181 |
| Sep 29, 2025 | 19.99 | 20.28 | 19.79 | 20.08 | 20.08 | 0.50% | 10,258,100 |
| Sep 26, 2025 | 20.12 | 20.22 | 19.70 | 19.98 | 19.98 | -0.10% | 9,817,485 |
| Sep 25, 2025 | 19.73 | 20.24 | 19.61 | 20.00 | 20.00 | 1.63% | 13,933,380 |
| Sep 24, 2025 | 19.85 | 19.88 | 19.23 | 19.68 | 19.68 | -0.61% | 14,186,170 |
| Sep 23, 2025 | 19.60 | 19.81 | 19.27 | 19.80 | 19.80 | 1.02% | 15,502,620 |
| Sep 22, 2025 | 19.30 | 20.02 | 18.99 | 19.60 | 19.60 | 3.16% | 33,258,000 |
| Sep 19, 2025 | 19.25 | 19.48 | 18.66 | 19.00 | 18.88 | -1.14% | 31,010,650 |
| Sep 18, 2025 | 20.20 | 20.36 | 19.21 | 19.22 | 19.10 | -4.85% | 26,819,080 |
| Sep 17, 2025 | 20.30 | 20.78 | 20.20 | 20.20 | 20.07 | -0.79% | 18,149,000 |
| Sep 16, 2025 | 20.98 | 21.18 | 20.08 | 20.36 | 20.23 | -4.14% | 33,119,900 |
| Sep 15, 2025 | 23.50 | 24.36 | 21.24 | 21.24 | 21.11 | -10.00% | 33,276,710 |
| Sep 12, 2025 | 24.78 | 25.16 | 23.06 | 23.60 | 23.45 | -4.84% | 8,630,135 |
| Sep 11, 2025 | 27.56 | 27.56 | 24.80 | 24.80 | 24.64 | -9.95% | 14,767,940 |
| Sep 10, 2025 | 27.32 | 28.52 | 26.52 | 27.54 | 27.37 | 0.44% | 7,911,354 |
| Sep 9, 2025 | 28.22 | 28.28 | 26.54 | 27.42 | 27.25 | -2.97% | 7,576,247 |
| Sep 8, 2025 | 26.56 | 28.88 | 25.52 | 28.26 | 28.08 | 5.37% | 12,434,940 |
| Sep 5, 2025 | 26.46 | 26.90 | 25.48 | 26.82 | 26.65 | 1.51% | 5,999,161 |
| Sep 4, 2025 | 26.02 | 26.80 | 25.80 | 26.42 | 26.25 | 1.69% | 5,315,211 |
| Sep 3, 2025 | 25.48 | 27.44 | 25.30 | 25.98 | 25.82 | 2.44% | 13,291,060 |
| Sep 2, 2025 | 26.24 | 26.28 | 24.02 | 25.36 | 25.20 | -2.39% | 8,218,417 |
| Sep 1, 2025 | 25.62 | 26.20 | 24.86 | 25.98 | 25.82 | 0.08% | 11,468,510 |
| Aug 29, 2025 | 28.84 | 30.30 | 25.96 | 25.96 | 25.80 | -9.99% | 21,428,340 |
| Aug 28, 2025 | 31.04 | 31.54 | 28.78 | 28.84 | 28.66 | -9.76% | 16,782,520 |
| Aug 27, 2025 | 35.48 | 35.48 | 31.96 | 31.96 | 31.76 | -9.97% | 11,194,110 |
| Aug 26, 2025 | 35.96 | 36.26 | 34.34 | 35.50 | 35.28 | 3.44% | 10,691,180 |
| Aug 25, 2025 | 31.20 | 34.32 | 31.20 | 34.32 | 34.10 | 10.00% | 8,475,109 |
| Aug 22, 2025 | 30.36 | 31.64 | 30.36 | 31.20 | 31.00 | 2.83% | 6,138,862 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.34 | 30.34 | 30.15 | -1.17% | 3,929,928 |
| Aug 20, 2025 | 31.00 | 31.56 | 30.64 | 30.70 | 30.51 | - | 4,065,894 |
| Aug 19, 2025 | 31.50 | 32.90 | 30.22 | 30.70 | 30.51 | -2.60% | 11,444,560 |
| Aug 18, 2025 | 33.00 | 34.84 | 31.52 | 31.52 | 31.32 | -9.99% | 14,442,080 |
| Aug 15, 2025 | 38.90 | 39.70 | 35.02 | 35.02 | 34.80 | -9.97% | 12,628,320 |
| Aug 14, 2025 | 35.00 | 39.00 | 34.98 | 38.90 | 38.65 | 7.94% | 7,932,581 |
| Aug 13, 2025 | 37.30 | 40.50 | 35.60 | 36.04 | 35.81 | -8.85% | 13,907,760 |
| Aug 12, 2025 | 42.30 | 44.50 | 39.46 | 39.54 | 39.29 | -9.81% | 9,197,448 |
| Aug 11, 2025 | 46.12 | 51.15 | 43.84 | 43.84 | 43.56 | -9.98% | 7,239,673 |
| Aug 8, 2025 | 53.95 | 54.80 | 48.70 | 48.70 | 48.39 | -9.98% | 5,259,923 |
| Aug 7, 2025 | 53.20 | 56.70 | 51.70 | 54.10 | 53.76 | 2.95% | 5,830,858 |
| Aug 6, 2025 | 47.90 | 52.55 | 47.90 | 52.55 | 52.22 | 9.94% | 2,715,412 |
| Aug 5, 2025 | 48.30 | 48.78 | 47.60 | 47.80 | 47.50 | -1.28% | 636,086 |
| Aug 4, 2025 | 46.72 | 48.86 | 46.68 | 48.42 | 48.11 | 4.08% | 1,233,031 |
| Aug 1, 2025 | 47.28 | 47.28 | 46.52 | 46.52 | 46.23 | 0.04% | 493,444 |
| Jul 31, 2025 | 46.90 | 47.38 | 45.96 | 46.50 | 46.21 | 0.43% | 788,442 |
| Jul 30, 2025 | 47.92 | 48.16 | 46.22 | 46.30 | 46.01 | -3.38% | 1,210,735 |
| Jul 29, 2025 | 48.36 | 48.64 | 47.30 | 47.92 | 47.62 | -0.95% | 810,372 |
| Jul 28, 2025 | 49.50 | 49.80 | 47.36 | 48.38 | 48.07 | -2.34% | 979,712 |
| Jul 25, 2025 | 49.36 | 50.40 | 47.64 | 49.54 | 49.23 | 0.86% | 1,389,840 |
| Jul 24, 2025 | 47.16 | 49.98 | 45.82 | 49.12 | 48.81 | 4.16% | 2,477,476 |
| Jul 23, 2025 | 46.00 | 49.84 | 45.44 | 47.16 | 46.86 | 2.52% | 3,180,929 |
| Jul 22, 2025 | 43.34 | 47.34 | 43.22 | 46.00 | 45.71 | 6.43% | 3,853,704 |
| Jul 21, 2025 | 42.76 | 44.06 | 42.52 | 43.22 | 42.83 | 1.69% | 1,548,423 |
| Jul 18, 2025 | 42.56 | 43.70 | 42.30 | 42.50 | 42.11 | -0.14% | 2,287,129 |