A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey · Delayed Price · Currency is TRY 32.38
+1.02 (3.25%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.36 | 33.14 | 31.14 | 32.38 | - | 3.25% | 4,198,196 |
| Aug 12, 2025 | 31.76 | 31.84 | 30.86 | 31.36 | - | -1.07% | 2,004,831 |
| Aug 11, 2025 | 31.98 | 32.96 | 31.62 | 31.70 | - | 0.13% | 2,864,521 |
| Aug 8, 2025 | 32.08 | 32.10 | 31.34 | 31.66 | - | -0.44% | 2,095,444 |
| Aug 7, 2025 | 30.98 | 32.04 | 30.98 | 31.80 | - | 2.91% | 1,966,281 |
| Aug 6, 2025 | 31.44 | 31.56 | 30.40 | 30.90 | - | -1.59% | 2,526,489 |
| Aug 5, 2025 | 31.84 | 32.18 | 31.40 | 31.40 | - | -0.88% | 1,902,094 |
| Aug 4, 2025 | 31.10 | 31.84 | 30.84 | 31.68 | - | 2.86% | 2,241,627 |
| Aug 1, 2025 | 31.54 | 31.66 | 30.76 | 30.80 | - | -2.28% | 2,351,263 |
| Jul 31, 2025 | 30.98 | 31.70 | 30.98 | 31.52 | - | 1.87% | 1,458,918 |
| Jul 30, 2025 | 32.04 | 32.66 | 30.88 | 30.94 | - | -2.95% | 2,836,635 |
| Jul 29, 2025 | 31.68 | 32.16 | 31.40 | 31.88 | - | 0.31% | 2,638,681 |
| Jul 28, 2025 | 29.44 | 32.38 | 29.44 | 31.78 | - | 7.95% | 6,530,216 |
| Jul 25, 2025 | 29.48 | 29.76 | 29.40 | 29.44 | - | -0.34% | 1,289,891 |
| Jul 24, 2025 | 30.04 | 30.54 | 29.50 | 29.54 | - | -1.60% | 3,616,625 |
| Jul 23, 2025 | 29.50 | 30.46 | 29.24 | 30.02 | - | 2.39% | 4,606,601 |
| Jul 22, 2025 | 29.08 | 29.74 | 28.92 | 29.32 | - | 0.96% | 2,309,960 |
| Jul 21, 2025 | 28.46 | 29.22 | 28.46 | 29.04 | - | 2.40% | 1,933,543 |
| Jul 18, 2025 | 28.18 | 28.60 | 28.16 | 28.36 | - | 0.85% | 1,753,322 |
| Jul 17, 2025 | 27.58 | 28.28 | 27.58 | 28.12 | - | 2.25% | 1,563,562 |
| Jul 16, 2025 | 27.44 | 28.30 | 26.82 | 27.50 | - | 0.29% | 2,566,763 |
| Jul 14, 2025 | 27.24 | 27.88 | 27.10 | 27.42 | - | 0.66% | 1,845,199 |
| Jul 11, 2025 | 27.62 | 27.66 | 26.82 | 27.24 | - | -0.58% | 1,889,242 |
| Jul 10, 2025 | 27.62 | 27.98 | 27.36 | 27.40 | - | 0.15% | 1,859,421 |
| Jul 9, 2025 | 26.82 | 27.58 | 26.82 | 27.36 | - | 2.01% | 1,612,529 |
| Jul 8, 2025 | 26.98 | 27.14 | 26.54 | 26.82 | - | -0.45% | 953,816 |
| Jul 7, 2025 | 27.50 | 27.70 | 26.90 | 26.94 | - | -2.95% | 1,195,964 |
| Jul 4, 2025 | 27.54 | 27.90 | 27.24 | 27.76 | - | 1.31% | 1,531,054 |
| Jul 3, 2025 | 27.24 | 27.84 | 27.00 | 27.40 | - | 1.78% | 2,283,793 |
| Jul 2, 2025 | 27.24 | 27.66 | 26.74 | 26.92 | - | -0.74% | 1,622,885 |
| Jul 1, 2025 | 26.82 | 27.46 | 26.66 | 27.12 | - | 1.19% | 1,460,946 |
| Jun 30, 2025 | 26.48 | 27.10 | 26.26 | 26.80 | - | 1.75% | 1,125,715 |
| Jun 27, 2025 | 26.70 | 26.86 | 26.14 | 26.34 | - | -1.35% | 1,113,974 |
| Jun 26, 2025 | 27.00 | 27.44 | 26.70 | 26.70 | - | -1.04% | 1,347,352 |
| Jun 25, 2025 | 26.74 | 27.96 | 26.64 | 26.98 | - | 1.12% | 4,447,045 |
| Jun 24, 2025 | 26.20 | 26.84 | 26.06 | 26.68 | - | 3.25% | 1,229,043 |
| Jun 23, 2025 | 26.38 | 26.38 | 25.52 | 25.84 | - | -2.20% | 1,023,035 |
| Jun 20, 2025 | 26.20 | 26.90 | 26.20 | 26.42 | - | 0.99% | 845,104 |
| Jun 19, 2025 | 27.32 | 27.64 | 26.16 | 26.16 | - | -3.96% | 2,392,020 |
| Jun 18, 2025 | 27.60 | 28.96 | 27.16 | 27.24 | - | -1.30% | 5,623,059 |
| Jun 17, 2025 | 26.34 | 27.80 | 26.02 | 27.60 | - | 4.86% | 4,393,741 |
| Jun 16, 2025 | 25.96 | 26.90 | 25.44 | 26.32 | - | 2.09% | 1,710,408 |
| Jun 13, 2025 | 25.20 | 26.18 | 25.04 | 25.78 | - | -4.38% | 1,911,741 |
| Jun 12, 2025 | 27.78 | 28.00 | 26.90 | 26.96 | - | -3.78% | 1,581,977 |
| Jun 11, 2025 | 27.54 | 28.52 | 27.10 | 28.02 | - | 1.74% | 3,342,696 |
| Jun 10, 2025 | 27.20 | 28.34 | 27.20 | 27.54 | - | 1.47% | 2,476,826 |
| Jun 5, 2025 | 27.50 | 27.66 | 27.12 | 27.14 | - | - | 637,327 |
| Jun 4, 2025 | 26.50 | 27.26 | 26.16 | 27.14 | - | 3.98% | 1,249,765 |
| Jun 3, 2025 | 25.30 | 27.20 | 25.30 | 26.10 | - | 3.74% | 2,433,639 |
| Jun 2, 2025 | 25.98 | 26.08 | 25.12 | 25.16 | - | -3.68% | 1,536,222 |