Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey · Delayed Price · Currency is TRY 3.260
-0.070 (-2.10%)
Last updated: Sep 29, 2026, 5:59 PM GMT+3
IST:AKFYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,683,000 |
| 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 |
| Aug 31, 2026 | 3.93 | 3.97 | 3.77 | 3.78 | 3.78 | -3.90% | 36,851,387 |
| Aug 28, 2026 | 3.86 | 4.00 | 3.85 | 3.93 | 3.93 | 1.90% | 54,461,171 |
| Aug 27, 2026 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | -0.26% | 25,606,637 |
| Aug 26, 2026 | 3.94 | 3.98 | 3.87 | 3.87 | 3.87 | -1.78% | 33,804,887 |
| Aug 25, 2026 | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -0.92% | 22,833,119 |
| Aug 24, 2026 | 4.13 | 4.13 | 3.94 | 3.97 | 3.97 | -1.49% | 49,540,703 |
| Aug 21, 2026 | 3.80 | 4.08 | 3.79 | 4.03 | 4.03 | 6.33% | 94,401,713 |
| Aug 20, 2026 | 3.83 | 3.88 | 3.74 | 3.79 | 3.79 | -0.70% | 45,879,779 |
| Aug 19, 2026 | 3.78 | 3.84 | 3.71 | 3.82 | 3.82 | 1.15% | 47,183,123 |
| Aug 18, 2026 | 3.82 | 3.88 | 3.77 | 3.78 | 3.78 | -1.56% | 53,950,067 |
| Aug 17, 2026 | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.17% | 28,972,349 |
| Aug 14, 2026 | 3.91 | 4.02 | 3.84 | 3.84 | 3.84 | -1.62% | 42,661,715 |
| Aug 13, 2026 | 3.87 | 3.97 | 3.87 | 3.91 | 3.91 | 1.03% | 31,807,265 |
| Aug 12, 2026 | 3.89 | 3.93 | 3.86 | 3.87 | 3.87 | -0.60% | 28,176,665 |
| Aug 11, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -0.17% | 26,302,313 |
| Aug 10, 2026 | 3.99 | 4.04 | 3.89 | 3.90 | 3.90 | -2.09% | 37,781,675 |
| Aug 7, 2026 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -1.57% | 34,743,995 |
| Aug 6, 2026 | 3.94 | 4.06 | 3.91 | 4.04 | 4.04 | 3.68% | 49,285,877 |
| Aug 5, 2026 | 3.97 | 4.02 | 3.84 | 3.90 | 3.90 | -1.76% | 47,247,653 |
| Aug 4, 2026 | 3.95 | 4.02 | 3.91 | 3.97 | 3.97 | 0.93% | 40,862,129 |
| Aug 3, 2026 | 4.02 | 4.08 | 3.92 | 3.93 | 3.93 | -1.17% | 35,903,879 |
| Jul 31, 2026 | 4.01 | 4.02 | 3.95 | 3.98 | 3.98 | -0.67% | 36,563,309 |
| Jul 30, 2026 | 3.99 | 4.10 | 3.96 | 4.01 | 4.01 | 0.67% | 41,225,621 |
| Jul 29, 2026 | 4.15 | 4.17 | 3.93 | 3.98 | 3.98 | -4.56% | 59,221,193 |
| Jul 28, 2026 | 4.34 | 4.36 | 4.13 | 4.17 | 4.17 | -4.21% | 49,668,665 |
| Jul 27, 2026 | 4.47 | 4.50 | 4.32 | 4.35 | 4.35 | -2.17% | 66,278,969 |
| Jul 24, 2026 | 4.48 | 4.57 | 4.42 | 4.45 | 4.45 | -1.33% | 76,746,269 |
| Jul 23, 2026 | 4.44 | 4.65 | 4.43 | 4.51 | 4.51 | 1.42% | 65,436,077 |
| Jul 22, 2026 | 4.58 | 4.61 | 4.42 | 4.45 | 4.45 | -2.56% | 76,223,045 |