Akfen Yenilenebilir Enerji (IST:AKFYE)
 16.94
 -0.17 (-0.99%)
  At close: Oct 27, 2025
IST:AKFYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.10 | 17.68 | 17.10 | 17.24 | 17.24 | 0.82% | 7,129,020 | 
| Oct 28, 2025 | 16.95 | 17.21 | 16.92 | 17.10 | 17.10 | 0.94% | 2,097,279 | 
| Oct 27, 2025 | 17.11 | 17.19 | 16.90 | 16.94 | 16.94 | -0.99% | 3,731,119 | 
| Oct 24, 2025 | 16.76 | 17.20 | 16.75 | 17.11 | 17.11 | 2.39% | 6,673,425 | 
| Oct 23, 2025 | 16.89 | 16.95 | 16.71 | 16.71 | 16.71 | -0.95% | 3,437,485 | 
| Oct 22, 2025 | 16.78 | 17.00 | 16.77 | 16.87 | 16.87 | 0.48% | 4,399,881 | 
| Oct 21, 2025 | 17.14 | 17.17 | 16.75 | 16.79 | 16.79 | -1.87% | 7,132,599 | 
| Oct 20, 2025 | 17.49 | 17.49 | 16.96 | 17.11 | 17.11 | -1.55% | 6,804,396 | 
| Oct 17, 2025 | 16.87 | 17.38 | 16.60 | 17.38 | 17.38 | 3.02% | 4,819,907 | 
| Oct 16, 2025 | 17.11 | 17.27 | 16.80 | 16.87 | 16.87 | -1.29% | 4,775,849 | 
| Oct 15, 2025 | 16.84 | 17.11 | 16.81 | 17.09 | 17.09 | 2.09% | 3,706,253 | 
| Oct 14, 2025 | 16.92 | 17.19 | 16.74 | 16.74 | 16.74 | -0.95% | 5,070,606 | 
| Oct 13, 2025 | 16.80 | 17.08 | 16.77 | 16.90 | 16.90 | -0.59% | 3,399,489 | 
| Oct 10, 2025 | 16.90 | 17.19 | 16.90 | 17.00 | 17.00 | 0.71% | 3,543,723 | 
| Oct 9, 2025 | 16.80 | 17.38 | 16.70 | 16.88 | 16.88 | 0.90% | 8,066,169 | 
| Oct 8, 2025 | 17.02 | 17.02 | 16.69 | 16.73 | 16.73 | -1.24% | 3,155,761 | 
| Oct 7, 2025 | 16.85 | 17.14 | 16.75 | 16.94 | 16.94 | 0.95% | 4,738,552 | 
| Oct 6, 2025 | 17.01 | 17.09 | 16.77 | 16.78 | 16.78 | -1.12% | 2,150,781 | 
| Oct 3, 2025 | 17.36 | 17.40 | 16.93 | 16.97 | 16.97 | -1.39% | 4,234,085 | 
| Oct 2, 2025 | 16.88 | 17.44 | 16.71 | 17.21 | 17.21 | 2.32% | 5,979,267 | 
| Oct 1, 2025 | 16.68 | 16.98 | 16.52 | 16.82 | 16.82 | 1.26% | 3,796,831 | 
| Sep 30, 2025 | 16.77 | 16.83 | 16.56 | 16.61 | 16.61 | -0.72% | 3,869,097 | 
| Sep 29, 2025 | 17.15 | 17.15 | 16.73 | 16.73 | 16.73 | -2.45% | 5,532,496 | 
| Sep 26, 2025 | 17.49 | 17.56 | 17.15 | 17.15 | 17.15 | -2.06% | 4,611,955 | 
| Sep 25, 2025 | 17.72 | 17.79 | 17.46 | 17.51 | 17.51 | -0.74% | 3,960,984 | 
| Sep 24, 2025 | 18.10 | 18.14 | 17.53 | 17.64 | 17.64 | -2.33% | 11,501,550 | 
| Sep 23, 2025 | 18.14 | 18.36 | 17.90 | 18.06 | 18.06 | -0.99% | 7,779,199 | 
| Sep 22, 2025 | 18.55 | 18.60 | 18.19 | 18.24 | 18.24 | 0.05% | 7,017,736 | 
| Sep 19, 2025 | 17.85 | 18.23 | 17.53 | 18.23 | 18.23 | 3.34% | 5,800,791 | 
| Sep 18, 2025 | 17.76 | 18.13 | 17.57 | 17.64 | 17.64 | -0.34% | 6,658,800 | 
| Sep 17, 2025 | 17.80 | 17.98 | 17.67 | 17.70 | 17.70 | -0.62% | 4,794,123 | 
| Sep 16, 2025 | 17.60 | 17.87 | 17.52 | 17.81 | 17.81 | 1.19% | 5,718,795 | 
| Sep 15, 2025 | 16.86 | 17.69 | 16.70 | 17.60 | 17.60 | 4.45% | 10,657,280 | 
| Sep 12, 2025 | 17.00 | 17.00 | 16.57 | 16.85 | 16.85 | -0.06% | 4,530,378 | 
| Sep 11, 2025 | 17.23 | 17.43 | 16.82 | 16.86 | 16.86 | -1.98% | 4,558,179 | 
| Sep 10, 2025 | 17.31 | 17.48 | 17.17 | 17.20 | 17.20 | -0.35% | 5,960,696 | 
| Sep 9, 2025 | 17.09 | 17.40 | 17.01 | 17.26 | 17.26 | 1.77% | 7,363,333 | 
| Sep 8, 2025 | 17.50 | 17.55 | 16.96 | 16.96 | 16.96 | -4.29% | 6,117,382 | 
| Sep 5, 2025 | 18.05 | 18.21 | 17.67 | 17.72 | 17.72 | -1.61% | 4,110,783 | 
| Sep 4, 2025 | 18.00 | 18.21 | 17.79 | 18.01 | 18.01 | 0.84% | 5,690,659 | 
| Sep 3, 2025 | 18.00 | 18.16 | 17.72 | 17.86 | 17.86 | -0.06% | 7,265,197 | 
| Sep 2, 2025 | 18.58 | 18.89 | 17.48 | 17.87 | 17.87 | -3.41% | 16,905,170 | 
| Sep 1, 2025 | 18.30 | 18.77 | 18.22 | 18.50 | 18.50 | 1.09% | 7,389,001 | 
| Aug 29, 2025 | 18.96 | 19.03 | 18.29 | 18.30 | 18.30 | -2.92% | 6,343,346 | 
| Aug 28, 2025 | 19.00 | 19.15 | 18.77 | 18.85 | 18.85 | -0.26% | 5,242,040 | 
| Aug 27, 2025 | 19.30 | 19.43 | 18.80 | 18.90 | 18.90 | -0.32% | 10,425,620 | 
| Aug 26, 2025 | 19.99 | 19.99 | 18.96 | 18.96 | 18.96 | -5.20% | 21,590,170 | 
| Aug 25, 2025 | 20.24 | 20.48 | 19.94 | 20.00 | 20.00 | -0.99% | 9,352,608 | 
| Aug 22, 2025 | 19.60 | 20.20 | 19.46 | 20.20 | 20.20 | 3.64% | 15,374,200 | 
| Aug 21, 2025 | 18.81 | 19.55 | 18.81 | 19.49 | 19.49 | 3.62% | 11,734,930 |