Europap Tezol Kagit Sanayi ve Ticaret A.S. (IST:TEZOL)
Turkey
· Delayed Price · Currency is TRY 16.10
+0.73 (4.75%)
At close: Mar 9, 2026
IST:TEZOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.17 | 16.27 | 15.13 | 16.10 | 16.10 | 4.75% | 9,100,367 |
| Mar 6, 2026 | 15.40 | 15.59 | 15.14 | 15.37 | 15.37 | -0.71% | 4,389,974 |
| Mar 5, 2026 | 15.19 | 15.70 | 15.11 | 15.48 | 15.48 | 1.91% | 6,413,751 |
| Mar 4, 2026 | 15.47 | 15.48 | 14.93 | 15.19 | 15.19 | -0.20% | 4,522,920 |
| Mar 3, 2026 | 15.00 | 15.56 | 14.90 | 15.22 | 15.22 | 1.53% | 5,945,466 |
| Mar 2, 2026 | 14.47 | 14.99 | 14.03 | 14.99 | 14.99 | - | 5,545,320 |
| Feb 27, 2026 | 14.96 | 15.00 | 14.69 | 14.99 | 14.99 | -0.07% | 5,046,827 |
| Feb 26, 2026 | 14.68 | 15.03 | 14.38 | 15.00 | 15.00 | 2.04% | 4,157,887 |
| Feb 25, 2026 | 14.94 | 15.00 | 14.20 | 14.70 | 14.70 | -1.74% | 6,035,283 |
| Feb 24, 2026 | 15.22 | 15.22 | 14.60 | 14.96 | 14.96 | -1.58% | 3,857,446 |
| Feb 23, 2026 | 15.27 | 15.56 | 15.20 | 15.20 | 15.20 | -0.52% | 5,215,598 |
| Feb 20, 2026 | 15.00 | 15.28 | 14.68 | 15.28 | 15.28 | 1.39% | 6,353,915 |
| Feb 19, 2026 | 14.91 | 15.07 | 14.17 | 15.07 | 15.07 | 1.07% | 7,692,216 |
| Feb 18, 2026 | 14.76 | 14.91 | 14.05 | 14.91 | 14.91 | 1.15% | 6,206,418 |
| Feb 17, 2026 | 14.45 | 14.80 | 14.14 | 14.74 | 14.74 | 2.93% | 5,412,485 |
| Feb 16, 2026 | 14.14 | 14.32 | 14.00 | 14.32 | 14.32 | 1.63% | 5,661,262 |
| Feb 13, 2026 | 14.18 | 14.24 | 14.00 | 14.09 | 14.09 | -0.56% | 4,453,053 |
| Feb 12, 2026 | 14.06 | 14.27 | 13.92 | 14.17 | 14.17 | 0.35% | 5,588,582 |
| Feb 11, 2026 | 14.10 | 14.19 | 13.83 | 14.12 | 14.12 | 0.14% | 5,143,619 |
| Feb 10, 2026 | 14.09 | 14.10 | 13.49 | 14.10 | 14.10 | 0.36% | 10,688,730 |
| Feb 9, 2026 | 13.90 | 14.34 | 13.73 | 14.05 | 14.05 | 2.48% | 12,430,250 |
| Feb 6, 2026 | 13.06 | 13.88 | 12.91 | 13.71 | 13.71 | 5.46% | 10,032,270 |
| Feb 5, 2026 | 12.97 | 13.11 | 12.86 | 13.00 | 13.00 | -0.23% | 3,026,740 |
| Feb 4, 2026 | 13.01 | 13.40 | 12.87 | 13.03 | 13.03 | 0.23% | 5,007,803 |
| Feb 3, 2026 | 12.92 | 13.01 | 12.79 | 13.00 | 13.00 | 1.25% | 4,667,165 |
| Feb 2, 2026 | 12.79 | 12.90 | 12.59 | 12.84 | 12.84 | 0.31% | 6,280,485 |
| Jan 30, 2026 | 12.87 | 12.87 | 12.43 | 12.80 | 12.80 | - | 6,776,080 |
| Jan 29, 2026 | 12.87 | 12.95 | 12.64 | 12.80 | 12.80 | -1.31% | 4,844,509 |
| Jan 28, 2026 | 12.30 | 13.05 | 12.25 | 12.97 | 12.97 | 5.62% | 10,485,170 |
| Jan 27, 2026 | 12.68 | 12.68 | 12.20 | 12.28 | 12.28 | -3.23% | 5,166,894 |
| Jan 26, 2026 | 12.26 | 12.74 | 12.20 | 12.69 | 12.69 | 3.68% | 8,063,216 |
| Jan 23, 2026 | 12.30 | 12.36 | 12.14 | 12.24 | 12.24 | -0.08% | 4,312,682 |
| Jan 22, 2026 | 12.09 | 12.26 | 12.05 | 12.25 | 12.25 | 1.07% | 3,708,422 |
| Jan 21, 2026 | 12.12 | 12.16 | 11.96 | 12.12 | 12.12 | - | 3,593,807 |
| Jan 20, 2026 | 12.13 | 12.43 | 12.07 | 12.12 | 12.12 | - | 4,781,362 |
| Jan 19, 2026 | 12.16 | 12.26 | 12.06 | 12.12 | 12.12 | -0.33% | 5,525,345 |
| Jan 16, 2026 | 12.17 | 12.39 | 12.09 | 12.16 | 12.16 | 1.00% | 6,596,404 |
| Jan 15, 2026 | 11.97 | 12.23 | 11.93 | 12.04 | 12.04 | 0.75% | 6,529,716 |
| Jan 14, 2026 | 12.11 | 12.16 | 11.90 | 11.95 | 11.95 | -1.24% | 3,999,497 |
| Jan 13, 2026 | 12.10 | 12.15 | 11.96 | 12.10 | 12.10 | 0.17% | 3,326,966 |
| Jan 12, 2026 | 11.80 | 12.08 | 11.80 | 12.08 | 12.08 | 2.46% | 3,065,181 |
| Jan 9, 2026 | 11.90 | 11.97 | 11.79 | 11.79 | 11.79 | -0.76% | 2,079,730 |
| Jan 8, 2026 | 11.94 | 11.97 | 11.79 | 11.88 | 11.88 | -0.42% | 1,947,905 |
| Jan 7, 2026 | 12.15 | 12.19 | 11.93 | 11.93 | 11.93 | -1.57% | 1,808,318 |
| Jan 6, 2026 | 12.06 | 12.20 | 12.01 | 12.12 | 12.12 | 0.92% | 1,947,250 |
| Jan 5, 2026 | 12.08 | 12.08 | 11.98 | 12.01 | 12.01 | -0.58% | 1,370,170 |
| Jan 2, 2026 | 11.88 | 12.14 | 11.87 | 12.08 | 12.08 | 1.94% | 1,774,020 |
| Dec 31, 2025 | 11.95 | 11.99 | 11.85 | 11.85 | 11.85 | -0.42% | 953,667 |
| Dec 30, 2025 | 11.91 | 11.95 | 11.58 | 11.90 | 11.90 | 0.08% | 1,786,256 |
| Dec 29, 2025 | 12.08 | 12.12 | 11.89 | 11.89 | 11.89 | -1.49% | 1,607,999 |
| Dec 26, 2025 | 12.19 | 12.21 | 12.01 | 12.07 | 12.07 | -0.66% | 1,413,837 |
| Dec 25, 2025 | 12.13 | 12.28 | 12.04 | 12.15 | 12.15 | 0.75% | 1,406,223 |
| Dec 24, 2025 | 11.93 | 12.12 | 11.87 | 12.06 | 12.06 | 1.26% | 1,915,761 |
| Dec 23, 2025 | 11.94 | 11.99 | 11.90 | 11.91 | 11.91 | -0.33% | 1,048,822 |
| Dec 22, 2025 | 11.88 | 11.99 | 11.81 | 11.95 | 11.95 | 0.84% | 2,642,255 |
| Dec 19, 2025 | 11.96 | 11.99 | 11.84 | 11.85 | 11.85 | -0.67% | 2,314,940 |
| Dec 18, 2025 | 12.17 | 12.17 | 11.89 | 11.93 | 11.93 | -1.49% | 3,169,588 |
| Dec 17, 2025 | 12.20 | 12.22 | 12.11 | 12.11 | 12.11 | -0.74% | 1,334,704 |
| Dec 16, 2025 | 12.20 | 12.32 | 12.17 | 12.20 | 12.20 | -0.33% | 2,067,754 |
| Dec 15, 2025 | 12.18 | 12.37 | 12.18 | 12.24 | 12.24 | 0.58% | 2,287,885 |
| Dec 12, 2025 | 12.26 | 12.30 | 12.17 | 12.17 | 12.17 | -0.57% | 1,274,447 |
| Dec 11, 2025 | 12.35 | 12.41 | 12.24 | 12.24 | 12.24 | -0.81% | 1,377,927 |
| Dec 10, 2025 | 12.56 | 12.61 | 12.34 | 12.34 | 12.34 | -1.59% | 1,654,603 |
| Dec 9, 2025 | 12.65 | 12.70 | 12.53 | 12.54 | 12.54 | -0.87% | 1,836,220 |
| Dec 8, 2025 | 12.69 | 12.82 | 12.58 | 12.65 | 12.65 | -0.24% | 2,631,384 |
| Dec 5, 2025 | 12.21 | 12.94 | 12.17 | 12.68 | 12.68 | 3.93% | 6,046,278 |
| Dec 4, 2025 | 12.51 | 12.52 | 12.20 | 12.20 | 12.20 | -2.09% | 1,566,307 |
| Dec 3, 2025 | 12.25 | 12.61 | 12.23 | 12.46 | 12.46 | 1.71% | 3,363,520 |
| Dec 2, 2025 | 12.34 | 12.39 | 12.22 | 12.25 | 12.25 | -0.49% | 2,121,415 |
| Dec 1, 2025 | 12.11 | 12.39 | 12.08 | 12.31 | 12.31 | 1.57% | 1,894,184 |
| Nov 28, 2025 | 12.33 | 12.38 | 12.10 | 12.12 | 12.12 | -1.70% | 1,544,891 |
| Nov 27, 2025 | 12.32 | 12.43 | 12.13 | 12.33 | 12.33 | 0.08% | 3,315,962 |
| Nov 26, 2025 | 12.02 | 12.38 | 11.97 | 12.32 | 12.32 | 2.92% | 4,204,211 |
| Nov 25, 2025 | 12.04 | 12.09 | 11.87 | 11.97 | 11.97 | -0.25% | 2,443,412 |
| Nov 24, 2025 | 11.97 | 12.13 | 11.97 | 12.00 | 12.00 | 0.25% | 1,728,158 |
| Nov 21, 2025 | 11.94 | 12.05 | 11.88 | 11.97 | 11.97 | 0.25% | 1,914,673 |
| Nov 20, 2025 | 12.07 | 12.17 | 11.86 | 11.94 | 11.94 | -1.00% | 2,510,894 |
| Nov 19, 2025 | 12.39 | 12.39 | 12.04 | 12.06 | 12.06 | -1.95% | 2,452,953 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.61% | 3,098,135 |
| Nov 17, 2025 | 12.00 | 12.81 | 11.99 | 12.76 | 12.76 | 7.23% | 4,361,654 |
| Nov 14, 2025 | 11.93 | 11.95 | 11.77 | 11.90 | 11.90 | - | 1,751,789 |
| Nov 13, 2025 | 12.27 | 12.38 | 11.90 | 11.90 | 11.90 | -2.46% | 2,391,746 |
| Nov 12, 2025 | 12.40 | 12.51 | 12.20 | 12.20 | 12.20 | -1.29% | 1,556,151 |
| Nov 11, 2025 | 12.96 | 12.99 | 11.96 | 12.36 | 12.36 | -4.63% | 3,426,964 |
| Nov 10, 2025 | 13.06 | 13.20 | 12.93 | 12.96 | 12.96 | 0.23% | 2,177,995 |
| Nov 7, 2025 | 13.15 | 13.18 | 12.93 | 12.93 | 12.93 | -1.67% | 2,096,823 |
| Nov 6, 2025 | 13.19 | 13.24 | 13.00 | 13.15 | 13.15 | -0.08% | 2,079,777 |
| Nov 5, 2025 | 13.28 | 13.29 | 13.06 | 13.16 | 13.16 | -0.53% | 2,483,031 |
| Nov 4, 2025 | 13.41 | 13.44 | 13.16 | 13.23 | 13.23 | -1.34% | 2,418,724 |
| Nov 3, 2025 | 13.39 | 13.59 | 13.32 | 13.41 | 13.41 | 0.83% | 3,230,084 |
| Oct 31, 2025 | 13.37 | 13.40 | 13.16 | 13.30 | 13.30 | -0.45% | 3,893,322 |
| Oct 30, 2025 | 13.11 | 13.37 | 13.11 | 13.36 | 13.36 | 2.06% | 1,988,825 |
| Oct 28, 2025 | 13.18 | 13.18 | 13.00 | 13.09 | 13.09 | -0.53% | 821,136 |
| Oct 27, 2025 | 13.08 | 13.25 | 13.02 | 13.16 | 13.16 | 0.53% | 2,343,798 |
| Oct 24, 2025 | 12.76 | 13.18 | 12.70 | 13.09 | 13.09 | 2.83% | 3,919,653 |
| Oct 23, 2025 | 12.65 | 12.82 | 12.62 | 12.73 | 12.73 | 0.63% | 3,134,092 |
| Oct 22, 2025 | 12.78 | 13.03 | 12.61 | 12.65 | 12.65 | -0.63% | 2,421,976 |
| Oct 21, 2025 | 12.55 | 12.81 | 12.45 | 12.73 | 12.73 | 1.52% | 2,565,069 |
| Oct 20, 2025 | 12.36 | 12.68 | 12.17 | 12.54 | 12.54 | 1.87% | 4,041,003 |
| Oct 17, 2025 | 12.75 | 12.75 | 12.18 | 12.31 | 12.31 | -3.45% | 4,897,449 |