Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey · Delayed Price · Currency is TRY 2.960
-0.180 (-5.73%)
At close: Nov 10, 2026
IST:AKFYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -5.73% | 40,448,950 |
| Nov 9, 2026 | 3.03 | 3.19 | 3.01 | 3.14 | 3.14 | 5.02% | 38,104,911 |
| Nov 6, 2026 | 2.98 | 3.04 | 2.89 | 2.99 | 2.99 | 0.34% | 32,454,925 |
| Nov 5, 2026 | 2.94 | 3.03 | 2.93 | 2.98 | 2.98 | 1.36% | 36,371,222 |
| Nov 4, 2026 | 2.78 | 2.97 | 2.78 | 2.94 | 2.94 | 6.52% | 64,802,943 |
| Nov 3, 2026 | 2.90 | 2.94 | 2.76 | 2.76 | 2.76 | -6.44% | 78,154,892 |
| Nov 2, 2026 | 3.24 | 3.27 | 2.95 | 2.95 | 2.95 | -9.79% | 98,056,849 |
| Oct 30, 2026 | 3.44 | 3.48 | 3.27 | 3.27 | 3.27 | -4.94% | 15,509,884 |
| Oct 28, 2026 | 3.50 | 3.53 | 3.41 | 3.44 | 3.44 | -2.27% | 4,471,202 |
| Oct 27, 2026 | 3.65 | 3.66 | 3.51 | 3.52 | 3.52 | -3.56% | 13,342,994 |
| Oct 26, 2026 | 3.65 | 3.74 | 3.61 | 3.65 | 3.65 | - | 15,077,617 |
| Oct 23, 2026 | 3.99 | 4.00 | 3.59 | 3.65 | 3.65 | -8.29% | 55,413,178 |
| Oct 22, 2026 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 19,592,248 |
| Oct 21, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 21,921,829 |
| Oct 20, 2026 | 3.92 | 4.02 | 3.87 | 3.98 | 3.98 | 1.53% | 51,223,890 |
| Oct 19, 2026 | 3.91 | 4.00 | 3.79 | 3.92 | 3.92 | - | 47,595,078 |
| Oct 16, 2026 | 3.90 | 3.92 | 3.73 | 3.92 | 3.92 | 0.51% | 67,407,433 |
| Oct 15, 2026 | 3.86 | 3.93 | 3.75 | 3.90 | 3.90 | 1.04% | 66,034,807 |
| Oct 14, 2026 | 3.82 | 3.90 | 3.77 | 3.86 | 3.86 | 1.58% | 34,106,978 |
| Oct 13, 2026 | 3.80 | 3.90 | 3.74 | 3.80 | 3.80 | - | 26,266,279 |
| Oct 12, 2026 | 3.83 | 3.90 | 3.79 | 3.80 | 3.80 | -0.26% | 24,168,119 |
| Oct 9, 2026 | 3.79 | 3.86 | 3.76 | 3.81 | 3.81 | 1.60% | 25,887,646 |
| Oct 8, 2026 | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | 1.08% | 32,349,689 |
| Oct 7, 2026 | 3.58 | 3.74 | 3.48 | 3.71 | 3.71 | 3.63% | 32,945,673 |
| Oct 6, 2026 | 3.67 | 3.68 | 3.56 | 3.58 | 3.58 | -2.19% | 21,203,185 |
| Oct 5, 2026 | 3.80 | 3.82 | 3.65 | 3.66 | 3.66 | -1.61% | 22,688,600 |
| Oct 2, 2026 | 3.64 | 3.73 | 3.59 | 3.72 | 3.72 | 3.33% | 40,005,204 |
| Oct 1, 2026 | 3.48 | 3.67 | 3.43 | 3.60 | 3.60 | 3.75% | 50,878,075 |
| Sep 30, 2026 | 3.26 | 3.54 | 3.22 | 3.47 | 3.47 | 6.44% | 67,390,410 |
| Sep 29, 2026 | 3.33 | 3.37 | 3.24 | 3.26 | 3.26 | -2.10% | 23,034,908 |
| Sep 28, 2026 | 3.57 | 3.60 | 3.24 | 3.33 | 3.33 | -6.46% | 52,311,215 |
| Sep 25, 2026 | 3.51 | 3.65 | 3.46 | 3.56 | 3.56 | 1.42% | 37,683,001 |
| Sep 24, 2026 | 3.55 | 3.60 | 3.39 | 3.51 | 3.51 | -0.85% | 28,090,038 |
| Sep 23, 2026 | 3.58 | 3.70 | 3.50 | 3.54 | 3.54 | -0.56% | 30,669,432 |
| Sep 22, 2026 | 3.51 | 3.70 | 3.42 | 3.56 | 3.56 | 2.01% | 52,658,701 |
| Sep 21, 2026 | 3.76 | 3.85 | 3.31 | 3.49 | 3.49 | -4.82% | 64,059,011 |
| Sep 18, 2026 | 3.60 | 3.67 | 3.45 | 3.67 | 3.67 | 1.85% | 56,556,065 |
| Sep 17, 2026 | 3.62 | 3.77 | 3.54 | 3.60 | 3.60 | -0.46% | 74,159,411 |
| Sep 16, 2026 | 3.88 | 3.90 | 3.45 | 3.62 | 3.62 | -5.65% | 115,954,271 |
| Sep 15, 2026 | 4.10 | 4.12 | 3.83 | 3.83 | 3.83 | -6.43% | 53,786,477 |
| Sep 14, 2026 | 4.24 | 4.41 | 4.05 | 4.10 | 4.10 | -3.30% | 69,055,199 |
| Sep 11, 2026 | 4.70 | 4.72 | 4.24 | 4.24 | 4.24 | -8.82% | 90,276,833 |
| Sep 10, 2026 | 4.39 | 4.86 | 4.35 | 4.65 | 4.65 | 5.21% | 323,145,119 |
| Sep 9, 2026 | 3.98 | 4.42 | 3.97 | 4.42 | 4.42 | 9.96% | 134,794,811 |
| Sep 8, 2026 | 3.77 | 4.04 | 3.75 | 4.02 | 4.02 | 7.21% | 65,158,439 |
| Sep 7, 2026 | 3.75 | 3.89 | 3.64 | 3.75 | 3.75 | 0.09% | 58,200,437 |
| Sep 4, 2026 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | -0.80% | 17,189,423 |
| Sep 3, 2026 | 3.79 | 3.85 | 3.75 | 3.77 | 3.77 | -0.53% | 30,219,527 |
| Sep 2, 2026 | 3.80 | 3.82 | 3.73 | 3.79 | 3.79 | -0.09% | 30,251,843 |
| Sep 1, 2026 | 3.77 | 3.87 | 3.73 | 3.80 | 3.80 | 0.53% | 37,463,159 |