EREGL
EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. (EREGL)
36.520
₺
-0.560 (%-1.51)
EREGL: EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EREĞLİ DEMİR VE ÇELİK FABRİKALARI T.A.Ş..
Historical Chart
Loading chart...
Average
OPEN 24.7509
CLOSE 24.7222
Low
LOW 19.6447
High
HIGH 32.2613
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.945 | 24.0428 | 23.7496 | 23.945 |
| 01/02/2025 | 24.0623 | 24.3751 | 24.0233 | 24.16 |
| 01/05/2025 | 24.2968 | 24.336 | 24.0819 | 24.1014 |
| 01/06/2025 | 24.0819 | 24.1209 | 23.5345 | 23.5345 |
| 01/07/2025 | 23.5932 | 23.6713 | 23.1045 | 23.1045 |
| 01/08/2025 | 23.2022 | 23.3781 | 23.0849 | 23.3195 |
| 01/09/2025 | 23.3586 | 23.5932 | 23.1632 | 23.2413 |
| 01/12/2025 | 23.2022 | 23.2218 | 22.5181 | 22.5767 |
| 01/13/2025 | 22.694 | 22.8504 | 22.2249 | 22.303 |
| 01/14/2025 | 22.3617 | 22.4594 | 22.0881 | 22.3226 |
| 01/15/2025 | 22.5767 | 22.6353 | 22.2444 | 22.479 |
| 01/16/2025 | 22.4986 | 22.655 | 22.4594 | 22.5377 |
| 01/19/2025 | 22.6158 | 22.7136 | 22.264 | 22.3226 |
| 01/20/2025 | 22.264 | 22.4986 | 22.1271 | 22.1271 |
| 01/21/2025 | 22.1662 | 22.303 | 22.049 | 22.1076 |
| 01/22/2025 | 22.2054 | 22.3813 | 22.1271 | 22.1662 |
| 01/23/2025 | 22.2054 | 22.7722 | 22.1271 | 22.7722 |
| 01/26/2025 | 22.5963 | 22.7917 | 22.4008 | 22.5963 |
| 01/27/2025 | 22.694 | 22.8309 | 22.5181 | 22.6745 |
| 01/28/2025 | 22.7722 | 22.8113 | 22.4008 | 22.4008 |
| 01/29/2025 | 22.479 | 22.655 | 22.3813 | 22.4008 |
| 01/30/2025 | 22.4399 | 22.5181 | 21.873 | 21.9317 |
| 02/02/2025 | 21.6189 | 21.658 | 20.9935 | 21.1889 |
| 02/03/2025 | 21.3062 | 21.7558 | 21.228 | 21.5212 |
| 02/04/2025 | 21.4821 | 21.5799 | 21.1108 | 21.2084 |
| 02/05/2025 | 21.3062 | 22.0881 | 21.2867 | 21.9903 |
| 02/06/2025 | 22.0295 | 22.9285 | 21.9512 | 22.8895 |
| 02/09/2025 | 22.6745 | 22.909 | 22.1858 | 22.3422 |
| 02/10/2025 | 22.3422 | 22.8699 | 22.0685 | 22.8699 |
| 02/11/2025 | 22.8699 | 23.2413 | 22.6745 | 22.8699 |
| 02/12/2025 | 22.8504 | 23.1045 | 22.655 | 22.7917 |
| 02/13/2025 | 22.8113 | 23.1827 | 22.6745 | 22.8113 |
| 02/16/2025 | 22.8113 | 23.3 | 22.7917 | 22.9872 |
| 02/17/2025 | 22.9481 | 23.2218 | 22.6745 | 23.1241 |
| 02/18/2025 | 23.1827 | 23.2609 | 22.2444 | 22.2835 |
| 02/19/2025 | 22.2835 | 22.8113 | 22.2835 | 22.4594 |
| 02/20/2025 | 22.479 | 22.7526 | 21.5016 | 21.873 |
| 02/23/2025 | 22.1076 | 22.1271 | 21.4821 | 21.6189 |
| 02/24/2025 | 21.5799 | 21.6776 | 21.3648 | 21.3648 |
| 02/25/2025 | 21.3843 | 21.5799 | 21.228 | 21.3843 |
| 02/26/2025 | 21.4039 | 22.1076 | 21.4039 | 21.8535 |
| 02/27/2025 | 21.7363 | 22.2444 | 21.5602 | 21.8144 |
| 03/02/2025 | 21.9512 | 22.3617 | 21.873 | 21.9903 |
| 03/03/2025 | 21.9903 | 22.1467 | 21.4235 | 21.5407 |
| 03/04/2025 | 21.7558 | 23.2413 | 21.7558 | 23.2022 |
| 03/05/2025 | 23.4173 | 24.1209 | 23.1632 | 24.1209 |
| 03/06/2025 | 24.0428 | 24.336 | 23.7886 | 24.2382 |
| 03/09/2025 | 24.2382 | 24.4532 | 23.73 | 23.8864 |
| 03/10/2025 | 23.945 | 24.7464 | 23.8472 | 24.2578 |
| 03/11/2025 | 24.4532 | 24.8833 | 24.2968 | 24.7074 |
| 03/12/2025 | 24.8247 | 25.1179 | 24.59 | 24.8442 |
| 03/13/2025 | 24.9223 | 25.2742 | 24.766 | 25.0006 |
| 03/16/2025 | 25.1179 | 25.1569 | 24.8051 | 25.0006 |
| 03/17/2025 | 24.7464 | 25.196 | 24.7074 | 25.0787 |
| 03/18/2025 | 23.2609 | 24.2382 | 22.5767 | 22.5767 |
| 03/19/2025 | 22.5963 | 23.6713 | 22.4986 | 22.8309 |
| 03/20/2025 | 22.479 | 22.6353 | 20.5634 | 20.622 |
| 03/23/2025 | 21.0716 | 21.4039 | 19.8597 | 21.2084 |
| 03/24/2025 | 21.5994 | 22.4594 | 21.443 | 22.1858 |
| 03/25/2025 | 21.7949 | 22.1662 | 21.5994 | 22.0098 |
| 03/26/2025 | 22.1662 | 22.5181 | 21.7558 | 21.8535 |
| 03/27/2025 | 21.7558 | 22.0685 | 21.4821 | 22.0098 |
| 04/01/2025 | 21.9903 | 22.3226 | 21.9122 | 22.1467 |
| 04/02/2025 | 22.3813 | 22.5767 | 21.9317 | 21.9708 |
| 04/03/2025 | 21.8926 | 21.9317 | 21.1108 | 21.1108 |
| 04/06/2025 | 20.0747 | 21.2475 | 19.6447 | 20.8175 |
| 04/07/2025 | 21.2084 | 21.3648 | 20.9739 | 21.1108 |
| 04/08/2025 | 20.7002 | 21.0716 | 20.407 | 20.4852 |
| 04/09/2025 | 21.2867 | 21.3453 | 20.8175 | 20.8175 |
| 04/10/2025 | 20.7393 | 20.9544 | 20.6415 | 20.8566 |
| 04/13/2025 | 21.013 | 21.5407 | 20.9935 | 21.3062 |
| 04/14/2025 | 21.3257 | 21.3843 | 21.0911 | 21.3062 |
| 04/15/2025 | 21.1303 | 21.228 | 20.8957 | 21.0521 |
| 04/16/2025 | 20.9544 | 21.2084 | 20.6025 | 20.9152 |
| 04/17/2025 | 20.9544 | 20.9739 | 20.5829 | 20.622 |
| 04/20/2025 | 20.6415 | 20.7784 | 20.368 | 20.4852 |
| 04/21/2025 | 20.5634 | 20.8371 | 20.3484 | 20.7784 |
| 04/23/2025 | 21.0716 | 21.5016 | 20.8957 | 21.4626 |
| 04/24/2025 | 21.4626 | 22.2054 | 21.3648 | 22.1076 |
| 04/27/2025 | 22.1467 | 22.7331 | 22.0295 | 22.4008 |
| 04/28/2025 | 22.264 | 22.7917 | 22.1271 | 22.2444 |
| 04/29/2025 | 22.1858 | 22.6158 | 21.9512 | 21.9903 |
| 05/01/2025 | 22.1858 | 22.909 | 22.1271 | 22.909 |
| 05/04/2025 | 23.0654 | 24.4337 | 22.655 | 23.4954 |
| 05/05/2025 | 23.3586 | 23.4954 | 23.1045 | 23.2609 |
| 05/06/2025 | 23.3 | 23.3977 | 22.1271 | 22.1271 |
| 05/07/2025 | 22.2444 | 22.8504 | 21.4821 | 22.7526 |
| 05/08/2025 | 22.7331 | 23.5932 | 22.655 | 23.4368 |
| 05/11/2025 | 24.2968 | 24.2968 | 23.6518 | 23.9646 |
| 05/12/2025 | 23.8864 | 24.4727 | 23.8472 | 24.4337 |
| 05/13/2025 | 24.4337 | 24.6096 | 24.1014 | 24.1014 |
| 05/14/2025 | 24.1796 | 24.2773 | 23.6713 | 24.1209 |
| 05/15/2025 | 24.2382 | 24.5314 | 24.0623 | 24.2382 |
| 05/19/2025 | 24.2773 | 24.5119 | 24.1405 | 24.2968 |
| 05/20/2025 | 24.336 | 24.336 | 23.6909 | 23.6909 |
| 05/21/2025 | 23.8472 | 23.8864 | 23.0654 | 23.3391 |
| 05/22/2025 | 23.3586 | 23.4954 | 22.9481 | 23.0068 |
| 05/25/2025 | 23.1632 | 23.4564 | 22.8504 | 22.9872 |
| 05/26/2025 | 23.0068 | 23.3586 | 22.9481 | 23.2609 |
| 05/27/2025 | 23.2805 | 23.4564 | 23.1241 | 23.3195 |
| 05/28/2025 | 23.4759 | 23.5737 | 23.2413 | 23.2805 |
| 05/29/2025 | 23.2609 | 23.3391 | 22.7526 | 22.909 |
| 06/01/2025 | 22.7526 | 23.0458 | 22.4008 | 22.4986 |
| 06/02/2025 | 22.5963 | 22.9872 | 22.5963 | 22.8895 |
| 06/03/2025 | 22.9285 | 23.2805 | 22.8895 | 23.2022 |
| 06/04/2025 | 23.1241 | 23.1436 | 22.909 | 23.0068 |
| 06/09/2025 | 23.1632 | 23.7104 | 23.1045 | 23.6518 |
| 06/10/2025 | 23.7496 | 23.8082 | 23.5345 | 23.6127 |
| 06/11/2025 | 23.8668 | 24.4924 | 23.6323 | 24.336 |
| 06/12/2025 | 23.4564 | 24.3164 | 23.3391 | 24.2382 |
| 06/15/2025 | 24.3946 | 25.5283 | 24.16 | 25.3133 |
| 06/16/2025 | 25.2155 | 26.0952 | 25.2155 | 25.9974 |
| 06/17/2025 | 26.0169 | 26.3884 | 25.7629 | 25.8802 |
| 06/18/2025 | 25.9779 | 26.0952 | 24.7269 | 24.8247 |
| 06/19/2025 | 25.0787 | 25.7629 | 24.6096 | 25.7629 |
| 06/22/2025 | 25.4502 | 25.8997 | 25.3328 | 25.3328 |
| 06/23/2025 | 26.0561 | 26.0561 | 25.4111 | 25.4111 |
| 06/24/2025 | 25.4111 | 25.7238 | 25.2155 | 25.2155 |
| 06/25/2025 | 25.3133 | 25.5283 | 24.8442 | 24.9419 |
| 06/26/2025 | 24.9419 | 25.3915 | 24.7464 | 25.2351 |
| 06/29/2025 | 25.2742 | 26.193 | 25.2547 | 26.0561 |
| 06/30/2025 | 26.1734 | 26.5643 | 26.0561 | 26.0952 |
| 07/01/2025 | 26.2234 | 27.723 | 26.1642 | 27.0522 |
| 07/02/2025 | 27.5257 | 27.5849 | 26.8746 | 26.9338 |
| 07/03/2025 | 26.9732 | 27.3481 | 26.8351 | 27.1114 |
| 07/06/2025 | 26.6773 | 26.914 | 26.401 | 26.6575 |
| 07/07/2025 | 26.8943 | 26.8943 | 26.401 | 26.4602 |
| 07/08/2025 | 26.4405 | 26.8549 | 26.4208 | 26.5391 |
| 07/09/2025 | 26.8351 | 27.2298 | 26.8351 | 26.8943 |
| 07/10/2025 | 27.1508 | 27.2692 | 26.7562 | 26.7957 |
| 07/13/2025 | 26.7957 | 26.8746 | 26.3813 | 26.5391 |
| 07/15/2025 | 26.5391 | 26.914 | 25.8683 | 26.4208 |
| 07/16/2025 | 26.697 | 26.7957 | 26.5589 | 26.7167 |
| 07/17/2025 | 26.8351 | 26.8746 | 26.4997 | 26.5194 |
| 07/20/2025 | 26.7167 | 26.993 | 26.697 | 26.8943 |
| 07/21/2025 | 27.0522 | 27.0916 | 26.5983 | 26.6773 |
| 07/22/2025 | 26.7167 | 27.0522 | 26.6575 | 26.6773 |
| 07/23/2025 | 26.8154 | 27.0324 | 26.697 | 26.7365 |
| 07/24/2025 | 26.7759 | 26.8549 | 26.5194 | 26.5786 |
| 07/27/2025 | 26.6181 | 26.6575 | 26.3616 | 26.3616 |
| 07/28/2025 | 26.3616 | 26.4405 | 26.0261 | 26.0656 |
| 07/29/2025 | 26.1445 | 26.4405 | 26.0853 | 26.2629 |
| 07/30/2025 | 26.3418 | 26.48 | 26.0656 | 26.3616 |
| 07/31/2025 | 26.4405 | 26.7759 | 26.3616 | 26.5786 |
| 08/03/2025 | 26.6773 | 27.0916 | 26.5983 | 26.8746 |
| 08/04/2025 | 26.9535 | 27.1114 | 26.7365 | 26.7562 |
| 08/05/2025 | 26.8746 | 27.1114 | 26.7562 | 27.1114 |
| 08/06/2025 | 26.9732 | 27.0522 | 26.6378 | 26.8943 |
| 08/07/2025 | 26.9338 | 27.0719 | 26.7957 | 26.7957 |
| 08/10/2025 | 26.8943 | 27.4468 | 26.8943 | 27.1114 |
| 08/11/2025 | 27.21 | 27.3087 | 27.0324 | 27.1508 |
| 08/12/2025 | 27.21 | 27.5849 | 26.993 | 27.4863 |
| 08/13/2025 | 27.3481 | 27.5455 | 27.0522 | 27.2495 |
| 08/14/2025 | 27.2495 | 27.4665 | 27.1706 | 27.289 |
| 08/17/2025 | 27.4271 | 28.4334 | 27.3087 | 28.3939 |
| 08/18/2025 | 28.5123 | 29.1635 | 28.019 | 28.9661 |
| 08/19/2025 | 28.8083 | 29.2621 | 28.8083 | 28.907 |
| 08/20/2025 | 28.9859 | 29.4594 | 28.9859 | 29.1635 |
| 08/21/2025 | 29.2227 | 29.7357 | 28.7491 | 29.0056 |
| 08/24/2025 | 29.2029 | 29.5186 | 29.0056 | 29.2621 |
| 08/25/2025 | 29.2424 | 29.9725 | 29.0253 | 29.2819 |
| 08/26/2025 | 29.3608 | 29.6962 | 29.1832 | 29.1832 |
| 08/27/2025 | 29.3016 | 29.6568 | 29.2621 | 29.4002 |
| 08/28/2025 | 29.4397 | 29.7357 | 29.2227 | 29.4594 |
| 08/31/2025 | 29.5581 | 29.637 | 28.9661 | 29.4397 |
| 09/01/2025 | 29.4989 | 29.6173 | 27.8414 | 28.1374 |
| 09/02/2025 | 28.1571 | 28.5123 | 27.7822 | 28.1177 |
| 09/03/2025 | 28.1571 | 28.5715 | 27.723 | 27.802 |
| 09/04/2025 | 27.9598 | 27.9796 | 26.9732 | 26.9732 |
| 09/07/2025 | 26.3813 | 26.6378 | 25.9077 | 26.1445 |
| 09/08/2025 | 26.2826 | 26.4997 | 25.7499 | 25.9077 |
| 09/09/2025 | 26.105 | 26.1248 | 25.6118 | 25.671 |
| 09/10/2025 | 25.7104 | 26.2432 | 25.1382 | 25.3552 |
| 09/11/2025 | 25.4144 | 25.5328 | 25.079 | 25.3552 |
| 09/14/2025 | 25.3355 | 27.1311 | 25.0987 | 27.1311 |
| 09/15/2025 | 27.1311 | 27.4468 | 27.0127 | 27.2495 |
| 09/16/2025 | 27.3087 | 27.4665 | 27.0719 | 27.1508 |
| 09/17/2025 | 27.2298 | 27.7428 | 26.7759 | 26.8746 |
| 09/18/2025 | 26.9338 | 28.5518 | 26.914 | 28.5518 |
| 09/21/2025 | 29.1043 | 29.4792 | 28.6307 | 29.2227 |
| 09/22/2025 | 28.7294 | 31.8667 | 28.7096 | 31.2353 |
| 09/23/2025 | 31.1761 | 31.3142 | 30.4263 | 31.0182 |
| 09/24/2025 | 31.2945 | 32.2613 | 30.7223 | 32.0048 |
| 09/25/2025 | 31.847 | 31.847 | 29.9133 | 29.9133 |
| 09/28/2025 | 29.637 | 29.8935 | 28.8872 | 28.9661 |
| 09/29/2025 | 29.2621 | 29.3016 | 28.6307 | 29.0056 |
| 09/30/2025 | 29.0253 | 29.6962 | 28.8675 | 29.4989 |
| 10/01/2025 | 29.5384 | 29.6962 | 28.9464 | 29.2621 |
| 10/02/2025 | 29.2819 | 29.3608 | 28.7886 | 28.9464 |
| 10/05/2025 | 28.9464 | 29.2621 | 28.4531 | 28.6307 |
| 10/06/2025 | 28.6504 | 28.8872 | 28.5123 | 28.611 |
| 10/07/2025 | 27.9204 | 27.9598 | 27.2692 | 27.4468 |
| 10/08/2025 | 27.723 | 27.9006 | 27.3284 | 27.6244 |
| 10/09/2025 | 27.6836 | 27.8217 | 27.3876 | 27.4863 |
| 10/12/2025 | 27.1311 | 27.6639 | 26.9338 | 27.0324 |
| 10/13/2025 | 26.9732 | 27.0127 | 25.6118 | 25.6118 |
| 10/14/2025 | 25.6512 | 27.4271 | 25.4934 | 27.3284 |
| 10/15/2025 | 26.8351 | 27.4665 | 26.7562 | 26.7759 |
| 10/16/2025 | 26.6378 | 26.697 | 26.0459 | 26.0459 |
| 10/19/2025 | 26.1445 | 27.0522 | 26.1445 | 26.8154 |
| 10/20/2025 | 26.5786 | 27.2692 | 26.3221 | 26.993 |
| 10/21/2025 | 27.0522 | 27.4271 | 26.4405 | 26.48 |
| 10/22/2025 | 26.5391 | 26.8154 | 26.4208 | 26.48 |
| 10/23/2025 | 26.5983 | 27.5257 | 26.5194 | 26.8746 |
| 10/26/2025 | 26.8154 | 27.4665 | 26.7759 | 27.3087 |
| 10/27/2025 | 27.3284 | 27.5257 | 27.1311 | 27.21 |
| 10/29/2025 | 27.289 | 27.3876 | 27.0127 | 27.1114 |
| 10/30/2025 | 27.0916 | 27.5849 | 27.0324 | 27.1114 |
| 11/02/2025 | 27.21 | 28.6307 | 27.21 | 28.4531 |
| 11/03/2025 | 28.4729 | 29.0845 | 28.1769 | 28.7886 |
| 11/04/2025 | 27.7033 | 27.7033 | 26.697 | 26.697 |
| 11/05/2025 | 26.8549 | 26.8943 | 26.1642 | 26.1642 |
| 11/06/2025 | 26.2629 | 26.4208 | 25.6907 | 25.7696 |
| 11/09/2025 | 25.9472 | 26.0853 | 24.8422 | 24.9014 |
| 11/10/2025 | 24.9211 | 25.0001 | 23.6583 | 24.1516 |
| 11/11/2025 | 24.3292 | 24.4673 | 23.9543 | 24.0135 |
| 11/12/2025 | 24.1911 | 24.4081 | 23.678 | 23.9543 |
| 11/13/2025 | 23.9543 | 24.0727 | 23.5597 | 23.5794 |
| 11/16/2025 | 23.6978 | 23.974 | 23.5597 | 23.678 |
| 11/17/2025 | 23.5991 | 23.8556 | 23.4807 | 23.4807 |
| 11/18/2025 | 23.6189 | 24.0332 | 23.6189 | 23.8556 |
| 11/19/2025 | 24.0135 | 24.2108 | 23.8556 | 24.1121 |
| 11/20/2025 | 24.0332 | 24.0332 | 23.6386 | 23.7964 |
| 11/23/2025 | 23.7175 | 23.7372 | 23.5597 | 23.6189 |
| 11/24/2025 | 23.6978 | 23.9346 | 23.5005 | 23.5597 |
| 11/25/2025 | 23.6189 | 23.7767 | 23.5597 | 23.678 |
| 11/26/2025 | 23.8359 | 23.8951 | 23.5597 | 23.5597 |
| 11/27/2025 | 23.5597 | 23.7372 | 23.4215 | 23.5399 |
| 11/30/2025 | 23.5399 | 24.0332 | 23.5399 | 23.6583 |
| 12/01/2025 | 23.678 | 23.757 | 23.5399 | 23.5991 |
| 12/02/2025 | 23.6583 | 23.9543 | 23.5597 | 23.5794 |
| 12/03/2025 | 23.6189 | 23.7175 | 23.461 | 23.461 |
| 12/04/2025 | 23.4807 | 23.5597 | 23.4018 | 23.4807 |
| 12/07/2025 | 23.5794 | 23.8951 | 23.5597 | 23.8359 |
| 12/08/2025 | 23.9346 | 24.0924 | 23.5794 | 23.9148 |
| 12/09/2025 | 23.9543 | 24.1319 | 23.6583 | 23.8162 |
| 12/10/2025 | 23.8754 | 24.2305 | 23.8556 | 24.053 |
| 12/11/2025 | 24.1713 | 24.7041 | 24.1121 | 24.2305 |
| 12/14/2025 | 24.27 | 24.6844 | 24.2503 | 24.5265 |
| 12/15/2025 | 24.6054 | 24.6646 | 24.1713 | 24.1713 |
| 12/16/2025 | 24.1911 | 24.5068 | 24.1713 | 24.3687 |
| 12/17/2025 | 24.4476 | 24.566 | 24.2305 | 24.27 |
| 12/18/2025 | 24.3292 | 24.3292 | 23.9346 | 24.2305 |
| 12/21/2025 | 24.3095 | 24.3489 | 23.8951 | 24.0135 |
| 12/22/2025 | 23.9938 | 24.0332 | 23.7175 | 23.7372 |
| 12/23/2025 | 23.757 | 23.974 | 23.678 | 23.8359 |
| 12/24/2025 | 23.9543 | 24.0332 | 23.7175 | 23.7175 |
| 12/25/2025 | 23.7767 | 23.7767 | 23.461 | 23.5202 |
| 12/28/2025 | 23.5399 | 23.5991 | 23.2637 | 23.3229 |
| 12/29/2025 | 23.3623 | 23.678 | 23.1453 | 23.6189 |
| 12/30/2025 | 23.6583 | 23.8162 | 23.4413 | 23.5005 |