Aksa Enerji Üretim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	42.22	42.28	41.46	42.10	42.10	-	5,490,567
Aug 21, 2025	42.70	42.98	41.80	42.10	42.10	-1.27%	7,276,750
Aug 20, 2025	43.10	43.14	41.92	42.64	42.64	-1.02%	4,857,633
Aug 19, 2025	43.62	43.68	42.84	43.08	43.08	-1.24%	3,761,476
Aug 18, 2025	43.08	43.74	42.52	43.62	43.62	1.63%	4,518,135
Aug 15, 2025	42.20	43.20	41.86	42.92	42.92	2.53%	4,649,321
Aug 14, 2025	41.84	43.02	41.72	41.86	41.86	-0.10%	4,498,934
Aug 13, 2025	42.10	42.32	41.80	41.90	41.90	-0.48%	2,190,286
Aug 12, 2025	41.64	42.68	41.38	42.10	42.10	1.10%	5,595,726
Aug 11, 2025	41.78	42.18	41.24	41.64	41.64	-0.53%	3,218,284
Aug 8, 2025	42.40	42.70	41.10	41.86	41.86	-2.52%	7,586,840
Aug 7, 2025	42.66	43.32	42.64	42.94	42.94	-0.14%	3,532,344
Aug 6, 2025	42.34	43.10	41.70	43.00	43.00	1.75%	4,779,374
Aug 5, 2025	41.86	42.70	41.78	42.26	42.26	1.39%	3,953,034
Aug 4, 2025	41.44	41.96	41.04	41.68	41.68	0.82%	4,307,486
Aug 1, 2025	39.84	41.34	39.84	41.34	41.34	3.77%	6,790,474
Jul 31, 2025	39.58	40.62	39.20	39.84	39.84	0.71%	5,725,767
Jul 30, 2025	38.68	40.30	38.60	39.56	39.56	2.28%	7,454,345
Jul 29, 2025	38.08	38.96	37.72	38.68	38.68	2.38%	4,419,123
Jul 28, 2025	38.20	39.18	37.56	37.78	37.78	-0.53%	7,190,433
Jul 25, 2025	37.62	38.30	37.30	37.98	37.98	0.69%	2,765,880
Jul 24, 2025	37.04	38.42	37.02	37.72	37.72	2.00%	5,375,750
Jul 23, 2025	36.88	37.40	36.20	36.98	36.98	0.43%	5,454,059
Jul 22, 2025	36.72	37.20	36.32	36.82	36.82	0.27%	4,871,243
Jul 21, 2025	36.44	37.22	36.44	36.72	36.72	0.82%	2,662,614
Jul 18, 2025	36.60	36.90	36.24	36.42	36.42	0.05%	3,327,388
Jul 17, 2025	35.18	36.46	35.10	36.40	36.40	3.76%	4,671,087
Jul 16, 2025	34.46	35.76	34.38	35.08	35.08	1.68%	6,472,141
Jul 14, 2025	35.04	35.38	34.20	34.50	34.50	-1.43%	2,426,903
Jul 11, 2025	34.68	35.40	34.54	35.00	35.00	0.98%	4,730,152
Jul 10, 2025	34.98	35.40	34.66	34.66	34.66	0.06%	5,907,708
Jul 9, 2025	33.00	34.98	33.00	34.64	34.64	5.35%	6,876,392
Jul 8, 2025	33.08	33.32	32.48	32.88	32.88	-0.60%	3,701,994
Jul 7, 2025	33.76	33.78	32.74	33.08	33.08	-2.93%	3,858,850
Jul 4, 2025	34.02	34.30	33.70	34.08	34.08	0.59%	2,945,795
Jul 3, 2025	34.00	34.46	33.76	33.88	33.88	1.26%	5,853,951
Jul 2, 2025	33.68	34.16	33.28	33.46	33.46	-0.42%	5,994,381
Jul 1, 2025	33.38	33.92	33.18	33.60	33.60	0.78%	5,834,761
Jun 30, 2025	32.60	33.72	32.42	33.34	33.34	2.27%	7,359,283
Jun 27, 2025	31.86	32.84	31.58	32.60	32.60	2.32%	4,056,267
Jun 26, 2025	32.40	32.62	31.86	31.86	31.86	-1.48%	2,826,392
Jun 25, 2025	32.78	32.94	32.28	32.34	32.34	-1.22%	2,624,421
Jun 24, 2025	32.94	33.00	32.14	32.74	32.74	2.89%	3,898,477
Jun 23, 2025	31.92	32.32	31.58	31.82	31.82	-1.36%	2,448,599
Jun 20, 2025	32.16	32.66	31.88	32.26	32.26	1.19%	2,264,973
Jun 19, 2025	32.48	32.74	31.88	31.88	31.88	-1.79%	2,933,166
Jun 18, 2025	33.30	33.38	32.32	32.46	32.46	-2.52%	2,713,383
Jun 17, 2025	34.14	34.28	32.82	33.30	33.30	-0.72%	5,006,554
Jun 16, 2025	34.00	34.22	33.02	33.54	33.54	-1.35%	4,565,322
Jun 13, 2025	31.74	34.32	30.16	34.00	34.00	3.98%	9,689,257