A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey · Delayed Price · Currency is TRY 3.870
+0.350 (9.94%)
At close: May 11, 2026
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.01% | 101,038,869 |
| May 7, 2026 | 3.70 | 3.84 | 3.58 | 3.67 | 3.67 | -0.62% | 112,364,508 |
| May 6, 2026 | 3.90 | 3.93 | 3.69 | 3.69 | 3.69 | -5.24% | 54,908,672 |
| May 5, 2026 | 3.90 | 4.07 | 3.58 | 3.89 | 3.89 | 1.78% | 221,483,235 |
| May 4, 2026 | 3.61 | 3.83 | 3.60 | 3.83 | 3.83 | 9.94% | 65,109,283 |
| Apr 30, 2026 | 3.44 | 3.48 | 3.39 | 3.48 | 3.48 | 9.99% | 36,982,548 |
| Apr 29, 2026 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | 2.56% | 18,290,519 |
| Apr 28, 2026 | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | -1.53% | 20,315,159 |
| Apr 27, 2026 | 3.15 | 3.22 | 3.12 | 3.13 | 3.13 | 0.64% | 30,725,923 |
| Apr 24, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -1.33% | 13,462,177 |
| Apr 22, 2026 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | -1.65% | 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 | 3.17% | 69,825,632 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.41% | 23,844,762 |
| Apr 16, 2026 | 3.14 | 3.27 | 3.12 | 3.20 | 3.20 | 2.66% | 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 | 1.61% | 38,061,435 |
| Apr 10, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.91% | 28,405,047 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -2.64% | 23,909,802 |
| Apr 8, 2026 | 3.07 | 3.08 | 3.01 | 3.07 | 3.07 | 4.31% | 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 | 0.16% | 29,557,537 |
| Apr 3, 2026 | 3.27 | 3.30 | 3.08 | 3.08 | 3.08 | -5.54% | 43,051,068 |
| Apr 2, 2026 | 3.14 | 3.31 | 3.12 | 3.27 | 3.27 | 3.98% | 50,888,202 |
| Apr 1, 2026 | 3.08 | 3.20 | 3.04 | 3.14 | 3.14 | 2.55% | 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 | 3.84% | 90,454,493 |
| Mar 27, 2026 | 2.89 | 2.99 | 2.88 | 2.97 | 2.97 | 2.13% | 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 | -0.46% | 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 | 0.15% | 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 | 1.29% | 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 | -0.55% | 18,111,348 |
| Mar 12, 2026 | 2.69 | 2.79 | 2.69 | 2.75 | 2.75 | 0.18% | 25,072,286 |
| Mar 11, 2026 | 2.80 | 2.85 | 2.74 | 2.74 | 2.74 | -1.97% | 17,475,871 |
| Mar 10, 2026 | 2.73 | 2.82 | 2.73 | 2.80 | 2.80 | 3.74% | 28,955,104 |
| Mar 9, 2026 | 2.69 | 2.75 | 2.64 | 2.70 | 2.70 | -1.61% | 19,712,814 |
| Mar 6, 2026 | 2.72 | 2.82 | 2.69 | 2.74 | 2.74 | 0.62% | 65,177,650 |
| Mar 5, 2026 | 2.66 | 2.72 | 2.65 | 2.72 | 2.72 | 4.05% | 18,311,072 |
| Mar 4, 2026 | 2.61 | 2.64 | 2.58 | 2.62 | 2.62 | 0.42% | 13,849,079 |
| Mar 3, 2026 | 2.56 | 2.68 | 2.54 | 2.61 | 2.61 | 1.20% | 19,038,043 |
| Mar 2, 2026 | 2.43 | 2.61 | 2.43 | 2.58 | 2.58 | -3.77% | 21,515,661 |
| Feb 27, 2026 | 2.73 | 2.76 | 2.66 | 2.68 | 2.68 | -1.80% | 16,260,381 |
| Feb 26, 2026 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | -0.33% | 9,943,646 |