Ecogreen Enerji Holding A.S.(TR:ECOGR)
₺20.44+0.46 (+2.30%)
TR:ECOGR
Ecogreen Enerji Holding A.S. historical prices
₺20.44
At close:+0.46 (+2.30%)
Ecogreen Enerji Holding A.S. (ECOGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.10 | 20.64 | 20.10 | 20.44 | 20.44 | +2.30% | 2,317,312 | 0.56 |
| Nov 12, 2026 | 19.87 | 21.32 | 19.87 | 19.98 | 19.98 | -0.60% | 3,012,708 | 0.73 |
| Nov 11, 2026 | 20.60 | 20.60 | 19.84 | 20.10 | 20.10 | -1.18% | 1,843,722 | 0.44 |
| Nov 10, 2026 | 21.70 | 22.00 | 19.99 | 20.34 | 20.34 | +8.77% | 6,323,844 | 1.52 |
| Nov 09, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | +9.95% | 1,150,353 | 0.27 |
| Nov 06, 2026 | 18.30 | 18.70 | 17.94 | 18.70 | 18.70 | +1.08% | 1,523,358 | 0.36 |
| Nov 05, 2026 | 19.17 | 19.76 | 18.38 | 18.50 | 18.50 | -3.14% | 2,323,026 | 0.53 |
| Nov 04, 2026 | 18.62 | 19.38 | 18.62 | 19.10 | 19.10 | +2.58% | 2,870,874 | 0.66 |
| Nov 03, 2026 | 21.00 | 21.00 | 18.62 | 18.62 | 18.62 | -9.96% | 3,489,493 | 0.80 |
| Nov 02, 2026 | 19.40 | 21.00 | 19.40 | 20.68 | 20.68 | +5.46% | 1,864,027 | 0.42 |
| Oct 30, 2026 | 19.51 | 20.20 | 18.90 | 19.61 | 19.61 | -1.95% | 746,246 | 0.16 |
| Oct 29, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.82% | 393,370 | 0.08 |
| Oct 27, 2026 | 19.60 | 21.32 | 19.10 | 20.58 | 20.58 | +3.57% | 2,591,637 | 0.50 |
| Oct 26, 2026 | 18.12 | 19.87 | 18.12 | 19.87 | 19.87 | +7.41% | 1,077,857 | 0.19 |
| Oct 23, 2026 | 19.49 | 19.49 | 17.75 | 18.50 | 18.50 | -5.08% | 1,773,383 | 0.29 |
| Oct 22, 2026 | 20.72 | 20.72 | 18.29 | 19.49 | 19.49 | -3.32% | 4,652,764 | 0.72 |
| Oct 21, 2026 | 21.90 | 22.20 | 20.16 | 20.16 | 20.16 | -9.19% | 1,918,486 | 0.27 |
| Oct 20, 2026 | 21.84 | 24.18 | 21.08 | 22.20 | 22.20 | +0.54% | 2,706,056 | 0.35 |
| Oct 19, 2026 | 21.60 | 22.70 | 20.54 | 22.08 | 22.08 | +1.94% | 3,500,382 | 0.43 |
| Oct 16, 2026 | 22.08 | 22.08 | 21.20 | 21.66 | 21.66 | -2.43% | 985,828 | 0.12 |
| Oct 15, 2026 | 22.50 | 22.72 | 21.94 | 22.20 | 22.20 | -2.29% | 2,861,112 | 0.34 |
| Oct 14, 2026 | 22.00 | 23.50 | 22.00 | 22.72 | 22.72 | -1.56% | 1,139,116 | 0.13 |
| Oct 13, 2026 | 22.70 | 23.20 | 21.64 | 23.08 | 23.08 | +1.67% | 2,365,401 | 0.28 |
| Oct 12, 2026 | 23.50 | 23.88 | 22.38 | 22.70 | 22.70 | -3.40% | 4,566,222 | 0.54 |
| Oct 09, 2026 | 23.24 | 24.08 | 23.24 | 23.50 | 23.50 | +0.09% | 1,813,353 | 0.21 |
| Oct 08, 2026 | 23.68 | 24.30 | 23.12 | 23.48 | 23.48 | -0.84% | 1,508,402 | 0.17 |
| Oct 07, 2026 | 24.56 | 24.84 | 23.22 | 23.68 | 23.68 | -2.87% | 3,084,484 | 0.35 |
| Oct 06, 2026 | 25.96 | 26.50 | 24.18 | 24.38 | 24.38 | -7.30% | 5,081,327 | 0.56 |
| Oct 05, 2026 | 26.78 | 27.40 | 25.80 | 26.30 | 26.30 | -1.72% | 2,737,979 | 0.30 |
| Oct 02, 2026 | 25.00 | 26.76 | 24.90 | 26.76 | 26.76 | +8.25% | 2,426,073 | 0.26 |
| Oct 01, 2026 | 26.36 | 26.82 | 24.16 | 24.72 | 24.72 | -7.62% | 6,988,098 | 0.75 |
| Sep 30, 2026 | 29.12 | 30.08 | 26.22 | 26.76 | 26.76 | -8.10% | 6,628,104 | 0.72 |
| Sep 29, 2026 | 30.40 | 30.80 | 29.06 | 29.12 | 29.12 | -4.84% | 1,509,866 | 0.16 |
| Sep 28, 2026 | 30.02 | 30.94 | 28.84 | 30.60 | 30.60 | -1.67% | 2,873,104 | 0.31 |
| Sep 25, 2026 | 29.52 | 31.54 | 29.52 | 31.12 | 31.12 | +3.11% | 2,067,186 | 0.21 |
| Sep 24, 2026 | 30.00 | 30.80 | 29.18 | 30.18 | 30.18 | -1.05% | 2,337,927 | 0.24 |
| Sep 23, 2026 | 31.62 | 32.20 | 30.50 | 30.50 | 30.50 | -3.54% | 2,286,506 | 0.23 |
| Sep 22, 2026 | 30.50 | 31.64 | 30.18 | 31.62 | 31.62 | +3.88% | 3,094,113 | 0.31 |
| Sep 21, 2026 | 32.50 | 33.10 | 29.94 | 30.44 | 30.44 | -8.48% | 5,356,502 | 0.51 |
| Sep 18, 2026 | 34.00 | 34.84 | 31.68 | 33.26 | 33.26 | -5.51% | 3,132,573 | 0.29 |
| Sep 17, 2026 | 34.94 | 36.40 | 34.62 | 35.20 | 35.20 | -5.43% | 2,772,697 | 0.25 |
| Sep 16, 2026 | 36.20 | 38.42 | 34.84 | 37.22 | 37.22 | +0.76% | 6,026,935 | 0.55 |
| Sep 15, 2026 | 38.02 | 38.68 | 36.88 | 36.94 | 36.94 | -2.79% | 4,850,587 | 0.44 |
| Sep 14, 2026 | 37.70 | 38.22 | 36.98 | 38.00 | 38.00 | +0.80% | 3,274,209 | 0.30 |
| Sep 11, 2026 | 36.24 | 38.80 | 36.04 | 37.70 | 37.70 | +3.91% | 5,380,861 | 0.49 |
| Sep 10, 2026 | 35.00 | 38.38 | 34.58 | 36.28 | 36.28 | +3.89% | 22,338,354 | 2.07 |
| Sep 09, 2026 | 33.70 | 36.00 | 33.60 | 34.92 | 34.92 | +3.01% | 11,513,807 | 1.08 |
| Sep 08, 2026 | 33.72 | 34.04 | 33.28 | 33.90 | 33.90 | +0.53% | 3,180,408 | 0.29 |
| Sep 07, 2026 | 32.60 | 33.78 | 32.50 | 33.72 | 33.72 | +3.56% | 4,143,572 | 0.38 |
