A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey · Delayed Price · Currency is TRY 3.420
0.00 (0.00%)
At close: May 28, 2026
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.42 | 3.47 | 3.35 | 3.42 | 3.42 | 0.29% | 19,065,810 |
| May 25, 2026 | 3.21 | 3.52 | 3.21 | 3.41 | 3.41 | 6.56% | 44,769,030 |
| May 22, 2026 | 3.00 | 3.27 | 2.98 | 3.20 | 3.20 | 3.56% | 53,343,528 |
| May 21, 2026 | 3.48 | 3.50 | 3.09 | 3.09 | 3.09 | -9.91% | 57,491,850 |
| May 20, 2026 | 3.55 | 3.78 | 3.39 | 3.43 | 3.43 | -3.11% | 53,894,640 |
| May 18, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -4.32% | 58,885,850 |
| May 15, 2026 | 3.95 | 3.99 | 3.70 | 3.70 | 3.70 | -6.33% | 56,022,810 |
| May 14, 2026 | 4.05 | 4.22 | 3.86 | 3.95 | 3.95 | -0.50% | 123,747,300 |
| May 13, 2026 | 3.90 | 4.26 | 3.89 | 3.97 | 3.97 | 2.32% | 213,767,400 |
| May 12, 2026 | 3.99 | 4.14 | 3.87 | 3.88 | 3.88 | 0.26% | 193,897,400 |
| May 11, 2026 | 3.56 | 3.87 | 3.55 | 3.87 | 3.87 | 9.94% | 64,151,270 |
| May 8, 2026 | 3.68 | 3.91 | 3.51 | 3.52 | 3.52 | -4.00% | 101,038,800 |
| May 7, 2026 | 3.70 | 3.84 | 3.58 | 3.67 | 3.67 | -0.65% | 112,364,508 |
| May 6, 2026 | 3.90 | 3.93 | 3.69 | 3.69 | 3.69 | -5.23% | 54,908,672 |
| May 5, 2026 | 3.90 | 4.07 | 3.58 | 3.89 | 3.89 | 1.77% | 221,483,235 |
| May 4, 2026 | 3.61 | 3.83 | 3.60 | 3.83 | 3.83 | 9.96% | 65,109,283 |
| Apr 30, 2026 | 3.44 | 3.48 | 3.39 | 3.48 | 3.48 | 9.97% | 36,982,548 |
| Apr 29, 2026 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | 2.55% | 18,290,519 |
| Apr 28, 2026 | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | -1.52% | 20,315,159 |
| Apr 27, 2026 | 3.15 | 3.22 | 3.12 | 3.13 | 3.13 | 0.65% | 30,725,923 |
| Apr 24, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -1.34% | 13,462,177 |
| Apr 22, 2026 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | -1.66% | 31,336,548 |
| Apr 21, 2026 | 3.32 | 3.41 | 3.19 | 3.21 | 3.21 | -3.26% | 48,727,329 |
| Apr 20, 2026 | 3.21 | 3.41 | 3.18 | 3.32 | 3.32 | 3.19% | 69,825,632 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.40% | 23,844,762 |
| Apr 16, 2026 | 3.14 | 3.27 | 3.12 | 3.20 | 3.20 | 2.65% | 38,148,905 |
| Apr 15, 2026 | 3.20 | 3.21 | 3.11 | 3.12 | 3.12 | -2.47% | 28,718,639 |
| Apr 14, 2026 | 3.10 | 3.23 | 3.08 | 3.20 | 3.20 | 3.20% | 41,155,733 |
| Apr 13, 2026 | 3.04 | 3.12 | 2.99 | 3.10 | 3.10 | 1.62% | 38,061,435 |
| Apr 10, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.90% | 28,405,047 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -2.63% | 23,909,802 |
| Apr 8, 2026 | 3.07 | 3.08 | 3.01 | 3.07 | 3.07 | 4.29% | 37,414,362 |
| Apr 7, 2026 | 3.09 | 3.12 | 2.93 | 2.95 | 2.95 | -4.63% | 33,624,785 |
| Apr 6, 2026 | 3.10 | 3.17 | 3.06 | 3.09 | 3.09 | 0.18% | 29,557,537 |
| Apr 3, 2026 | 3.27 | 3.30 | 3.08 | 3.08 | 3.08 | -5.56% | 43,051,068 |
| Apr 2, 2026 | 3.14 | 3.31 | 3.12 | 3.27 | 3.27 | 3.97% | 50,888,202 |
| Apr 1, 2026 | 3.08 | 3.20 | 3.04 | 3.14 | 3.14 | 2.57% | 48,506,202 |
| Mar 31, 2026 | 3.15 | 3.21 | 3.03 | 3.06 | 3.06 | -0.65% | 55,051,406 |
| Mar 30, 2026 | 3.02 | 3.21 | 2.95 | 3.08 | 3.08 | 3.83% | 90,454,493 |
| Mar 27, 2026 | 2.89 | 2.99 | 2.88 | 2.97 | 2.97 | 2.15% | 51,812,126 |
| Mar 26, 2026 | 2.84 | 2.91 | 2.80 | 2.91 | 2.91 | 2.32% | 38,942,617 |
| Mar 25, 2026 | 2.85 | 2.97 | 2.78 | 2.84 | 2.84 | -0.45% | 58,335,970 |
| Mar 24, 2026 | 2.81 | 2.94 | 2.81 | 2.85 | 2.85 | 6.65% | 93,307,690 |
| Mar 23, 2026 | 2.65 | 2.71 | 2.59 | 2.68 | 2.67 | 0.14% | 16,973,541 |
| Mar 19, 2026 | 2.70 | 2.70 | 2.60 | 2.67 | 2.67 | -2.02% | 9,711,424 |
| Mar 18, 2026 | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | -0.73% | 15,846,719 |
| Mar 17, 2026 | 2.72 | 2.78 | 2.71 | 2.75 | 2.75 | 1.28% | 15,391,024 |
| Mar 16, 2026 | 2.73 | 2.76 | 2.71 | 2.71 | 2.71 | -0.80% | 13,426,723 |
| Mar 13, 2026 | 2.75 | 2.76 | 2.70 | 2.73 | 2.73 | -0.53% | 18,111,348 |
| Mar 12, 2026 | 2.69 | 2.79 | 2.69 | 2.75 | 2.75 | 0.20% | 25,072,286 |