Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.35 | 54.45 | 52.90 | 53.25 | 53.25 | 169,860,755 |
| 27 Jun 2024 | 52.25 | 53.65 | 51.50 | 53.00 | 53.00 | 155,598,489 |
| 26 Jun 2024 | 52.65 | 53.10 | 51.25 | 52.05 | 52.05 | 116,619,263 |
| 25 Jun 2024 | 53.25 | 53.50 | 52.05 | 52.50 | 52.50 | 85,407,355 |
| 24 Jun 2024 | 52.40 | 53.50 | 52.00 | 53.30 | 53.30 | 125,085,945 |
| 21 Jun 2024 | 53.80 | 53.90 | 52.15 | 52.55 | 52.55 | 95,694,714 |
| 20 Jun 2024 | 52.40 | 54.15 | 51.20 | 53.85 | 53.85 | 136,151,214 |
| 14 Jun 2024 | 49.62 | 52.05 | 49.58 | 51.60 | 51.60 | 185,110,355 |
| 13 Jun 2024 | 48.18 | 49.96 | 48.18 | 49.42 | 49.42 | 120,908,947 |
| 12 Jun 2024 | 46.24 | 48.00 | 46.10 | 47.80 | 47.80 | 99,585,738 |
| 11 Jun 2024 | 46.46 | 47.20 | 46.08 | 46.22 | 46.22 | 71,624,535 |
| 10 Jun 2024 | 47.82 | 47.88 | 46.34 | 46.44 | 46.44 | 59,707,561 |
| 07 Jun 2024 | 48.70 | 48.92 | 47.66 | 47.94 | 47.94 | 70,256,111 |
| 06 Jun 2024 | 48.82 | 49.68 | 48.44 | 48.54 | 48.54 | 105,382,613 |
| 05 Jun 2024 | 49.22 | 49.50 | 47.88 | 48.68 | 48.68 | 150,087,504 |
| 04 Jun 2024 | 49.68 | 50.80 | 49.06 | 49.16 | 49.16 | 162,046,408 |
| 03 Jun 2024 | 48.14 | 49.84 | 47.74 | 49.60 | 49.60 | 162,846,351 |
| 31 May 2024 | 49.08 | 49.66 | 47.60 | 47.94 | 47.94 | 138,088,126 |
| 30 May 2024 | 48.58 | 49.22 | 48.30 | 48.94 | 48.94 | 107,469,410 |
| 29 May 2024 | 49.50 | 49.56 | 48.58 | 48.58 | 48.58 | 96,761,770 |
| 28 May 2024 | 49.26 | 50.15 | 48.94 | 49.42 | 49.42 | 152,674,371 |
| 27 May 2024 | 49.60 | 49.82 | 49.10 | 49.18 | 49.18 | 145,404,467 |
| 24 May 2024 | 48.48 | 49.50 | 48.30 | 49.42 | 49.42 | 142,092,688 |
| 23 May 2024 | 48.42 | 49.40 | 48.40 | 48.52 | 48.52 | 139,986,214 |
| 22 May 2024 | 48.16 | 49.12 | 47.82 | 48.32 | 48.32 | 160,084,479 |
| 21 May 2024 | 48.06 | 49.26 | 47.24 | 47.94 | 47.94 | 316,286,580 |
| 20 May 2024 | 46.86 | 48.56 | 46.86 | 47.96 | 47.96 | 162,720,170 |
| 17 May 2024 | 45.68 | 46.88 | 45.64 | 46.86 | 46.86 | 146,666,680 |
| 16 May 2024 | 45.08 | 45.68 | 44.66 | 45.60 | 45.60 | 92,510,786 |
| 15 May 2024 | 46.62 | 46.62 | 44.78 | 44.92 | 44.92 | 118,841,353 |
| 14 May 2024 | 46.34 | 47.32 | 45.90 | 46.52 | 46.52 | 116,773,804 |
| 13 May 2024 | 47.08 | 47.80 | 46.32 | 46.32 | 46.32 | 134,064,568 |
| 10 May 2024 | 46.10 | 47.66 | 46.00 | 46.84 | 46.84 | 205,447,242 |
| 09 May 2024 | 45.70 | 46.12 | 44.74 | 45.50 | 45.50 | 116,523,033 |
| 08 May 2024 | 45.48 | 45.94 | 45.10 | 45.22 | 45.22 | 85,113,413 |
| 07 May 2024 | 44.08 | 45.84 | 44.02 | 45.46 | 45.46 | 171,139,985 |
| 06 May 2024 | 44.36 | 44.38 | 43.68 | 43.96 | 43.96 | 72,526,452 |
| 03 May 2024 | 44.44 | 44.78 | 43.70 | 44.18 | 44.18 | 95,109,441 |
| 02 May 2024 | 43.32 | 44.90 | 43.28 | 44.62 | 44.62 | 132,132,351 |
| 30 Apr 2024 | 43.74 | 43.78 | 42.94 | 43.06 | 43.06 | 68,839,430 |
| 29 Apr 2024 | 43.06 | 43.88 | 42.80 | 43.88 | 43.88 | 94,193,171 |
| 26 Apr 2024 | 41.74 | 43.00 | 41.72 | 42.80 | 42.80 | 131,160,266 |
| 25 Apr 2024 | 41.72 | 42.10 | 41.38 | 41.60 | 41.60 | 69,826,428 |
| 24 Apr 2024 | 41.90 | 42.20 | 41.54 | 41.70 | 41.70 | 54,441,018 |
| 22 Apr 2024 | 41.48 | 42.12 | 41.48 | 41.58 | 41.58 | 75,256,712 |
| 19 Apr 2024 | 40.00 | 41.42 | 39.98 | 41.22 | 41.22 | 85,456,798 |
| 18 Apr 2024 | 40.36 | 40.78 | 40.00 | 40.44 | 40.44 | 62,377,720 |
| 17 Apr 2024 | 40.98 | 41.30 | 39.98 | 40.12 | 40.12 | 60,612,574 |
| 16 Apr 2024 | 40.60 | 41.20 | 40.40 | 40.52 | 40.52 | 64,166,231 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 41.94 | 42.14 | 41.30 | 41.32 | 40.82 | 66,909,981 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 41.60 | 42.10 | 41.20 | 41.94 | 41.43 | 82,324,247 |
| 05 Apr 2024 | 39.50 | 41.66 | 39.50 | 41.38 | 40.88 | 109,408,504 |
| 04 Apr 2024 | 38.34 | 40.02 | 38.32 | 39.42 | 38.94 | 92,048,847 |
| 03 Apr 2024 | 38.88 | 39.30 | 38.22 | 38.28 | 37.82 | 71,855,909 |
| 02 Apr 2024 | 41.78 | 41.84 | 38.90 | 38.90 | 38.43 | 104,955,574 |
| 01 Apr 2024 | 42.32 | 42.46 | 41.28 | 41.30 | 40.80 | 71,366,893 |
| 29 Mar 2024 | 42.30 | 42.48 | 42.08 | 42.32 | 41.81 | 67,181,845 |
| 28 Mar 2024 | 42.00 | 42.52 | 41.98 | 42.12 | 41.61 | 63,215,157 |
| 27 Mar 2024 | 42.20 | 42.44 | 41.82 | 41.82 | 41.31 | 65,879,990 |
| 26 Mar 2024 | 43.00 | 43.16 | 41.52 | 42.12 | 41.61 | 123,019,274 |
| 25 Mar 2024 | 43.20 | 44.24 | 42.96 | 42.96 | 42.44 | 101,206,189 |
| 22 Mar 2024 | 43.98 | 44.24 | 43.18 | 43.30 | 42.78 | 78,392,992 |
| 21 Mar 2024 | 44.10 | 44.56 | 43.80 | 43.84 | 43.31 | 127,730,545 |
| 20 Mar 2024 | 44.28 | 44.68 | 43.78 | 43.78 | 43.25 | 81,981,065 |
| 19 Mar 2024 | 44.08 | 44.50 | 44.00 | 44.26 | 43.72 | 74,898,811 |
| 18 Mar 2024 | 44.48 | 44.70 | 44.08 | 44.08 | 43.55 | 83,595,102 |
| 15 Mar 2024 | 44.72 | 45.30 | 44.14 | 44.40 | 43.86 | 72,920,609 |
| 14 Mar 2024 | 44.58 | 45.04 | 44.18 | 44.34 | 43.80 | 88,716,759 |
| 13 Mar 2024 | 45.26 | 45.36 | 44.46 | 44.46 | 43.92 | 120,236,860 |
| 12 Mar 2024 | 46.16 | 46.20 | 45.10 | 45.28 | 44.73 | 147,885,843 |
| 11 Mar 2024 | 46.54 | 46.76 | 45.64 | 45.78 | 45.23 | 125,954,657 |
| 08 Mar 2024 | 45.66 | 46.12 | 45.30 | 45.90 | 45.34 | 129,331,538 |
| 07 Mar 2024 | 44.52 | 45.66 | 44.46 | 45.66 | 45.11 | 122,864,218 |
| 06 Mar 2024 | 45.36 | 45.80 | 44.04 | 44.28 | 43.74 | 132,721,577 |
| 05 Mar 2024 | 46.20 | 46.48 | 45.40 | 45.40 | 44.85 | 121,030,153 |
| 04 Mar 2024 | 46.10 | 46.94 | 45.54 | 46.02 | 45.46 | 219,432,028 |
| 01 Mar 2024 | 45.70 | 46.44 | 45.56 | 45.94 | 45.38 | 185,362,172 |
| 29 Feb 2024 | 47.06 | 47.52 | 45.48 | 45.52 | 44.97 | 254,665,912 |
| 28 Feb 2024 | 47.08 | 48.84 | 46.10 | 46.90 | 46.33 | 486,413,128 |
| 27 Feb 2024 | 45.58 | 47.18 | 45.48 | 46.96 | 46.39 | 268,792,673 |
| 26 Feb 2024 | 46.58 | 46.62 | 45.58 | 45.58 | 45.03 | 130,252,572 |
| 23 Feb 2024 | 47.36 | 47.42 | 46.50 | 46.50 | 45.94 | 153,601,706 |
| 22 Feb 2024 | 48.82 | 48.84 | 47.80 | 48.18 | 47.60 | 153,762,374 |
| 21 Feb 2024 | 50.90 | 51.00 | 47.88 | 48.64 | 48.05 | 325,661,707 |
| 20 Feb 2024 | 48.58 | 49.62 | 48.32 | 49.62 | 49.02 | 164,880,324 |
| 19 Feb 2024 | 49.68 | 49.88 | 47.80 | 48.32 | 47.74 | 172,902,292 |
| 16 Feb 2024 | 47.32 | 50.45 | 47.14 | 49.12 | 48.53 | 335,063,495 |
| 15 Feb 2024 | 47.00 | 47.36 | 46.64 | 47.08 | 46.51 | 146,666,718 |
| 14 Feb 2024 | 46.18 | 46.64 | 45.26 | 46.60 | 46.04 | 136,089,739 |
| 13 Feb 2024 | 46.52 | 47.50 | 46.04 | 46.12 | 45.56 | 206,876,137 |
| 12 Feb 2024 | 46.96 | 46.98 | 45.98 | 46.40 | 45.84 | 98,751,391 |
| 09 Feb 2024 | 45.96 | 46.70 | 45.96 | 46.36 | 45.80 | 121,192,038 |
| 08 Feb 2024 | 45.16 | 45.72 | 44.68 | 45.48 | 44.93 | 139,770,397 |
| 07 Feb 2024 | 44.50 | 45.52 | 44.50 | 45.02 | 44.48 | 160,895,466 |
| 06 Feb 2024 | 43.66 | 44.54 | 43.22 | 44.20 | 43.67 | 151,881,854 |
| 05 Feb 2024 | 43.58 | 44.04 | 43.42 | 43.52 | 42.99 | 88,065,257 |
| 02 Feb 2024 | 43.90 | 44.12 | 43.30 | 43.46 | 42.93 | 119,578,751 |
| 01 Feb 2024 | 43.24 | 43.96 | 43.22 | 43.72 | 43.19 | 106,444,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.