EREGL.ISEREGL.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $24.88 | $25.34 | $24.86 | $25.14 | 195.92M |
| 1/12/2026 | $24.74 | $25.04 | $24.72 | $24.88 | 151.45M |
| 1/9/2026 | $24.82 | $24.88 | $24.46 | $24.66 | 96.53M |
| 1/8/2026 | $24.42 | $24.88 | $24.26 | $24.72 | 183.52M |
| 1/7/2026 | $25.16 | $25.22 | $24.42 | $24.44 | 218.79M |
| 1/6/2026 | $24.56 | $25.20 | $24.56 | $25.12 | 198.83M |
| 1/5/2026 | $24.26 | $24.68 | $24.26 | $24.52 | 150.58M |
| 1/2/2026 | $23.88 | $24.28 | $23.88 | $24.22 | 110.88M |
| 12/31/2025 | $23.98 | $24.14 | $23.76 | $23.82 | 77.81M |
| 12/30/2025 | $23.68 | $24.00 | $23.46 | $23.94 | 113.88M |
| 12/29/2025 | $23.86 | $23.92 | $23.58 | $23.64 | 103.25M |
| 12/26/2025 | $24.10 | $24.10 | $23.78 | $23.84 | 121.98M |
| 12/25/2025 | $24.28 | $24.36 | $24.04 | $24.04 | 48.63M |
| 12/24/2025 | $24.08 | $24.30 | $24.00 | $24.16 | 102.76M |
| 12/23/2025 | $24.32 | $24.36 | $24.04 | $24.06 | 106.15M |
| 12/22/2025 | $24.64 | $24.68 | $24.22 | $24.34 | 78.71M |
| 12/19/2025 | $24.66 | $24.66 | $24.26 | $24.56 | 117.11M |
| 12/18/2025 | $24.78 | $24.90 | $24.56 | $24.60 | 105.98M |
| 12/17/2025 | $24.52 | $24.84 | $24.50 | $24.70 | 157.76M |
| 12/16/2025 | $24.94 | $25.00 | $24.50 | $24.50 | 174.87M |
| 12/15/2025 | $24.60 | $25.02 | $24.58 | $24.86 | 174.07M |
| 12/12/2025 | $24.50 | $25.04 | $24.44 | $24.56 | 234.07M |
| 12/11/2025 | $24.20 | $24.56 | $24.18 | $24.38 | 195.48M |
| 12/10/2025 | $24.28 | $24.46 | $23.98 | $24.14 | 179.91M |
| 12/9/2025 | $24.26 | $24.42 | $23.90 | $24.24 | 218.98M |
| 12/8/2025 | $23.90 | $24.22 | $23.88 | $24.16 | 267.98M |
| 12/5/2025 | $23.80 | $23.88 | $23.72 | $23.80 | 153.97M |
| 12/4/2025 | $23.94 | $24.04 | $23.78 | $23.78 | 103.69M |
| 12/3/2025 | $23.98 | $24.28 | $23.88 | $23.90 | 265.92M |
| 12/2/2025 | $24.00 | $24.08 | $23.86 | $23.92 | 170.71M |
| 12/1/2025 | $23.86 | $24.36 | $23.86 | $23.98 | 367.88M |
| 11/28/2025 | $23.88 | $24.06 | $23.74 | $23.86 | 164.54M |
| 11/27/2025 | $24.16 | $24.22 | $23.88 | $23.88 | 198.61M |
| 11/26/2025 | $23.94 | $24.10 | $23.88 | $24.00 | 157.42M |
| 11/25/2025 | $24.02 | $24.26 | $23.82 | $23.88 | 272.11M |
| 11/24/2025 | $24.04 | $24.06 | $23.88 | $23.94 | 151.61M |
| 11/21/2025 | $24.36 | $24.36 | $23.96 | $24.12 | 170.26M |
| 11/20/2025 | $24.34 | $24.54 | $24.18 | $24.44 | 173.54M |
| 11/19/2025 | $23.94 | $24.36 | $23.94 | $24.18 | 253.69M |
| 11/18/2025 | $23.92 | $24.18 | $23.80 | $23.80 | 194.56M |
| 11/17/2025 | $24.02 | $24.30 | $23.88 | $24.00 | 184.44M |
| 11/14/2025 | $24.28 | $24.40 | $23.88 | $23.90 | 147.78M |
| 11/13/2025 | $24.52 | $24.74 | $24.00 | $24.28 | 156.45M |
| 11/12/2025 | $24.66 | $24.80 | $24.28 | $24.34 | 174.60M |
| 11/11/2025 | $25.26 | $25.34 | $23.98 | $24.48 | 256.99M |
| 11/10/2025 | $26.30 | $26.44 | $25.18 | $25.24 | 225.74M |
| 11/7/2025 | $26.62 | $26.78 | $26.04 | $26.12 | 227.33M |
| 11/6/2025 | $27.22 | $27.26 | $26.52 | $26.52 | 312.81M |
| 11/5/2025 | $28.08 | $28.08 | $27.06 | $27.06 | 501.23M |
| 11/4/2025 | $28.86 | $29.48 | $28.56 | $29.18 | 236.16M |
| 11/3/2025 | $27.58 | $29.02 | $27.58 | $28.84 | 274.38M |
| 10/31/2025 | $27.46 | $27.96 | $27.40 | $27.48 | 239.47M |
| 10/30/2025 | $27.66 | $27.76 | $27.38 | $27.48 | 158.02M |
| 10/28/2025 | $27.70 | $27.90 | $27.50 | $27.58 | 71.03M |
| 10/27/2025 | $27.18 | $27.84 | $27.14 | $27.68 | 235.29M |
| 10/24/2025 | $26.96 | $27.90 | $26.88 | $27.24 | 318.41M |
| 10/23/2025 | $26.90 | $27.18 | $26.78 | $26.84 | 157.27M |
| 10/22/2025 | $27.42 | $27.80 | $26.80 | $26.84 | 167.73M |
| 10/21/2025 | $26.94 | $27.64 | $26.68 | $27.36 | 229.14M |
| 10/20/2025 | $26.50 | $27.42 | $26.50 | $27.18 | 171.04M |
| 10/17/2025 | $27.00 | $27.06 | $26.40 | $26.40 | 154.99M |
| 10/16/2025 | $27.20 | $27.84 | $27.12 | $27.14 | 197.35M |
| 10/15/2025 | $26.00 | $27.80 | $25.84 | $27.70 | 284.68M |