Eregli Demir Ve Celik Fabrikalari T.A.S. (EREGL) Historical Prices

Time Period

Events

TR:EREGL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.00	33.10	31.46	31.54	31.54	-3.01%	196,554,594	1.63
Nov 10, 2026	32.92	33.50	32.44	32.52	32.52	+4.70%	105,115,297	0.85
Nov 09, 2026	31.30	32.82	31.28	32.76	32.76	+5.47%	124,850,523	1.00
Nov 06, 2026	30.36	31.06	30.18	31.06	31.06	+0.84%	92,219,922	0.73
Nov 05, 2026	32.14	32.18	30.36	30.80	30.80	-3.27%	115,851,148	0.90
Nov 04, 2026	31.14	32.46	31.06	31.84	31.84	+3.04%	148,249,500	1.13
Nov 03, 2026	29.88	31.38	29.82	30.90	30.90	+2.93%	92,164,852	0.70
Nov 02, 2026	29.72	30.14	29.16	30.02	30.02	+1.21%	122,127,188	0.93
Oct 30, 2026	31.06	31.08	29.66	29.66	29.66	-5.00%	109,802,125	0.84
Oct 29, 2026	31.22	31.60	31.00	31.22	31.22	0.00%	0	0.00
Oct 28, 2026	31.42	31.60	31.00	31.22	31.22	-0.76%	34,975,219	0.26
Oct 27, 2026	30.72	32.22	30.64	31.46	31.46	+1.94%	132,194,641	0.99
Oct 26, 2026	31.72	31.76	30.36	30.86	30.86	-2.34%	143,285,172	1.08
Oct 23, 2026	34.94	35.02	31.60	31.60	31.60	-9.97%	322,968,688	2.49
Oct 22, 2026	36.52	36.72	35.08	35.10	35.10	-3.89%	81,096,023	0.63
Oct 21, 2026	36.90	37.06	36.02	36.52	36.52	-1.78%	59,703,902	0.46
Oct 20, 2026	35.74	37.24	35.28	37.18	37.18	+4.38%	57,684,793	0.43
Oct 19, 2026	36.30	36.48	35.50	35.62	35.62	-1.77%	57,680,887	0.43
Oct 16, 2026	36.90	36.94	35.96	36.26	36.26	-3.05%	51,139,488	0.38
Oct 15, 2026	37.00	37.40	36.66	37.40	37.40	+0.81%	47,891,512	0.35
Oct 14, 2026	37.18	37.72	36.84	37.10	37.10	-0.43%	59,425,578	0.44
Oct 13, 2026	37.80	37.84	36.92	37.26	37.26	-0.90%	70,227,367	0.51
Oct 12, 2026	37.56	38.14	37.38	37.60	37.60	+0.75%	65,634,188	0.48
Oct 09, 2026	36.82	37.58	36.72	37.32	37.32	+1.97%	62,342,070	0.46
Oct 08, 2026	36.52	36.86	36.08	36.60	36.60	+0.22%	46,555,812	0.34
Oct 07, 2026	37.10	37.36	36.22	36.52	36.52	-1.51%	58,593,801	0.42
Oct 06, 2026	37.66	37.76	36.70	37.08	37.08	-1.49%	76,554,047	0.55
Oct 05, 2026	37.16	38.22	37.16	37.64	37.64	+1.67%	80,964,383	0.58
Oct 02, 2026	36.56	37.02	36.20	37.02	37.02	+1.09%	55,200,352	0.39
Oct 01, 2026	36.14	37.36	35.96	36.62	36.62	+1.89%	95,950,625	0.67
Sep 30, 2026	36.78	37.26	35.90	35.94	35.94	-2.23%	108,429,617	0.76
Sep 29, 2026	37.54	37.90	36.70	36.76	36.76	-1.92%	58,655,207	0.40
Sep 28, 2026	37.40	37.76	36.62	37.48	37.48	-0.69%	81,549,305	0.56
Sep 25, 2026	38.10	38.44	37.50	37.74	37.74	-0.53%	67,493,453	0.46
Sep 24, 2026	38.34	39.16	37.72	37.94	37.94	-1.56%	78,919,281	0.53
Sep 23, 2026	37.82	39.30	37.76	38.54	38.54	+1.90%	99,750,469	0.66
Sep 22, 2026	37.30	38.06	37.24	37.82	37.82	+1.18%	81,720,562	0.54
Sep 21, 2026	36.38	37.38	35.46	37.38	37.38	+2.64%	162,933,281	1.08
Sep 18, 2026	36.20	36.80	35.84	36.42	36.42	+0.77%	123,505,117	0.82
Sep 17, 2026	34.68	36.92	34.62	36.14	36.14	+3.91%	312,019,281	2.12
Sep 16, 2026	38.34	38.46	34.44	34.78	34.78	-9.10%	227,522,422	1.56
Sep 15, 2026	38.90	39.30	38.26	38.26	38.26	-1.54%	129,246,484	0.89
Sep 14, 2026	39.10	39.54	38.66	38.86	38.86	-1.37%	93,223,242	0.64
Sep 11, 2026	39.00	40.00	38.86	39.40	39.40	+1.08%	121,720,016	0.83
Sep 10, 2026	39.26	39.58	38.34	38.98	38.98	-0.26%	112,131,492	0.76
Sep 09, 2026	39.72	40.28	38.90	39.08	39.08	-2.10%	173,346,062	1.18
Sep 08, 2026	38.74	40.36	38.02	39.92	39.92	+4.18%	182,717,500	1.26
Sep 07, 2026	37.24	38.56	37.16	38.32	38.32	+3.01%	114,617,477	0.79
Sep 04, 2026	36.54	37.26	36.46	37.20	37.20	+1.69%	83,901,859	0.58
Sep 03, 2026	37.70	37.82	36.32	36.58	36.58	-2.71%	127,468,914	0.88

Eregli Demir Ve Celik Fabrikalari T.A.S. historical prices

Eregli Demir Ve Celik Fabrikalari T.A.S. (EREGL) Historical Prices

Become an Expert with TipRanks Premium