Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey · Delayed Price · Currency is TRY 22.46
-0.18 (-0.80%)
At close: Sep 4, 2026
IST:AKFYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.64 | 22.72 | 22.28 | 22.46 | 22.46 | -0.80% | 2,864,904 |
| Sep 3, 2026 | 22.76 | 23.08 | 22.52 | 22.64 | 22.64 | -0.53% | 5,036,588 |
| Sep 2, 2026 | 22.80 | 22.94 | 22.36 | 22.76 | 22.76 | -0.09% | 5,041,974 |
| Sep 1, 2026 | 22.64 | 23.22 | 22.40 | 22.78 | 22.78 | 0.53% | 6,243,860 |
| Aug 31, 2026 | 23.60 | 23.82 | 22.62 | 22.66 | 22.66 | -3.90% | 6,141,898 |
| Aug 28, 2026 | 23.16 | 24.00 | 23.08 | 23.58 | 23.58 | 1.90% | 9,076,862 |
| Aug 27, 2026 | 23.30 | 23.40 | 23.10 | 23.14 | 23.14 | -0.26% | 4,267,773 |
| Aug 26, 2026 | 23.66 | 23.86 | 23.20 | 23.20 | 23.20 | -1.78% | 5,634,148 |
| Aug 25, 2026 | 23.90 | 24.16 | 23.62 | 23.62 | 23.62 | -0.92% | 3,805,520 |
| Aug 24, 2026 | 24.78 | 24.80 | 23.62 | 23.84 | 23.84 | -1.49% | 8,256,784 |
| Aug 21, 2026 | 22.80 | 24.50 | 22.72 | 24.20 | 24.20 | 6.33% | 15,733,619 |
| Aug 20, 2026 | 23.00 | 23.30 | 22.44 | 22.76 | 22.76 | -0.70% | 7,646,630 |
| Aug 19, 2026 | 22.68 | 23.02 | 22.28 | 22.92 | 22.92 | 1.15% | 7,863,854 |
| Aug 18, 2026 | 22.94 | 23.30 | 22.64 | 22.66 | 22.66 | -1.56% | 8,991,678 |
| Aug 17, 2026 | 23.08 | 23.24 | 23.00 | 23.02 | 23.02 | -0.17% | 4,828,725 |
| Aug 14, 2026 | 23.46 | 24.10 | 23.02 | 23.06 | 23.06 | -1.62% | 7,110,286 |
| Aug 13, 2026 | 23.24 | 23.80 | 23.24 | 23.44 | 23.44 | 1.03% | 5,301,211 |
| Aug 12, 2026 | 23.34 | 23.58 | 23.14 | 23.20 | 23.20 | -0.60% | 4,696,111 |
| Aug 11, 2026 | 23.38 | 23.56 | 23.12 | 23.34 | 23.34 | -0.17% | 4,383,719 |
| Aug 10, 2026 | 23.96 | 24.22 | 23.32 | 23.38 | 23.38 | -2.09% | 6,296,946 |
| Aug 7, 2026 | 24.40 | 24.40 | 23.78 | 23.88 | 23.88 | -1.57% | 5,790,666 |
| Aug 6, 2026 | 23.62 | 24.38 | 23.46 | 24.26 | 24.26 | 3.68% | 8,214,313 |
| Aug 5, 2026 | 23.84 | 24.10 | 23.02 | 23.40 | 23.40 | -1.76% | 7,874,609 |
| Aug 4, 2026 | 23.70 | 24.10 | 23.44 | 23.82 | 23.82 | 0.93% | 6,810,355 |
| Aug 3, 2026 | 24.14 | 24.48 | 23.50 | 23.60 | 23.60 | -1.17% | 5,983,980 |
| Jul 31, 2026 | 24.08 | 24.14 | 23.70 | 23.88 | 23.88 | -0.67% | 6,093,885 |
| Jul 30, 2026 | 23.92 | 24.60 | 23.76 | 24.04 | 24.04 | 0.67% | 6,870,937 |
| Jul 29, 2026 | 24.90 | 25.04 | 23.60 | 23.88 | 23.88 | -4.56% | 9,870,199 |
| Jul 28, 2026 | 26.04 | 26.18 | 24.76 | 25.02 | 25.02 | -4.21% | 8,278,111 |
| Jul 27, 2026 | 26.80 | 27.00 | 25.90 | 26.12 | 26.12 | -2.17% | 11,046,495 |
| Jul 24, 2026 | 26.88 | 27.44 | 26.50 | 26.70 | 26.70 | -1.33% | 12,791,045 |
| Jul 23, 2026 | 26.62 | 27.88 | 26.58 | 27.06 | 27.06 | 1.42% | 10,906,013 |
| Jul 22, 2026 | 27.50 | 27.66 | 26.52 | 26.68 | 26.68 | -2.56% | 12,703,841 |
| Jul 21, 2026 | 28.74 | 29.00 | 27.16 | 27.38 | 27.38 | -3.05% | 23,606,523 |
| Jul 20, 2026 | 25.80 | 28.24 | 25.80 | 28.24 | 28.24 | 9.97% | 32,097,905 |
| Jul 17, 2026 | 24.50 | 25.78 | 24.30 | 25.68 | 25.68 | 5.25% | 16,111,482 |
| Jul 16, 2026 | 23.76 | 24.92 | 23.72 | 24.40 | 24.40 | 2.69% | 13,503,670 |
| Jul 14, 2026 | 23.56 | 24.48 | 23.26 | 23.76 | 23.76 | 4.39% | 14,246,445 |
| Jul 13, 2026 | 23.52 | 23.62 | 22.66 | 22.76 | 22.76 | -3.07% | 9,685,261 |
| Jul 10, 2026 | 24.14 | 24.40 | 23.40 | 23.48 | 23.48 | -2.25% | 8,403,639 |
| Jul 9, 2026 | 24.40 | 25.12 | 23.82 | 24.02 | 24.02 | -0.74% | 9,944,714 |
| Jul 8, 2026 | 26.30 | 26.80 | 24.12 | 24.20 | 24.20 | -6.42% | 15,156,480 |
| Jul 7, 2026 | 25.88 | 27.10 | 25.46 | 25.86 | 25.86 | 0.31% | 26,941,673 |
| Jul 6, 2026 | 23.56 | 25.88 | 23.56 | 25.78 | 25.78 | 9.52% | 30,746,814 |
| Jul 3, 2026 | 22.86 | 24.10 | 22.66 | 23.54 | 23.54 | 2.97% | 15,232,567 |
| Jul 2, 2026 | 22.46 | 23.30 | 22.30 | 22.86 | 22.86 | 2.14% | 8,756,617 |
| Jul 1, 2026 | 22.44 | 23.36 | 22.30 | 22.38 | 22.38 | -0.27% | 7,490,262 |
| Jun 30, 2026 | 23.86 | 24.10 | 22.38 | 22.44 | 22.44 | -5.48% | 10,753,342 |
| Jun 29, 2026 | 22.20 | 24.30 | 22.20 | 23.74 | 23.74 | 7.42% | 20,760,940 |
| Jun 26, 2026 | 22.50 | 22.54 | 22.00 | 22.10 | 22.10 | -1.34% | 4,152,261 |