Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 70.70
-3.30 (-4.46%)
At close: Feb 5, 2026
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 74.10 | 74.20 | 70.40 | 70.70 | 70.70 | -4.46% | 6,927,924 |
| Feb 4, 2026 | 74.60 | 76.10 | 73.85 | 74.00 | 74.00 | 0.27% | 10,615,710 |
| Feb 3, 2026 | 73.60 | 74.80 | 73.40 | 73.80 | 73.80 | 1.17% | 8,130,178 |
| Feb 2, 2026 | 72.90 | 74.90 | 71.10 | 72.95 | 72.95 | -1.02% | 10,433,320 |
| Jan 30, 2026 | 73.70 | 75.10 | 72.70 | 73.70 | 73.70 | 0.27% | 7,782,936 |
| Jan 29, 2026 | 74.15 | 75.10 | 72.80 | 73.50 | 73.50 | -0.20% | 8,741,446 |
| Jan 28, 2026 | 71.10 | 74.30 | 71.10 | 73.65 | 73.65 | 3.73% | 11,524,860 |
| Jan 27, 2026 | 69.60 | 71.80 | 69.60 | 71.00 | 71.00 | 2.16% | 9,134,442 |
| Jan 26, 2026 | 70.00 | 70.30 | 68.60 | 69.50 | 69.50 | -0.14% | 8,206,717 |
| Jan 23, 2026 | 70.65 | 71.00 | 69.50 | 69.60 | 69.60 | -1.07% | 5,473,001 |
| Jan 22, 2026 | 71.25 | 71.95 | 69.70 | 70.35 | 70.35 | -0.21% | 9,592,272 |
| Jan 21, 2026 | 67.75 | 71.05 | 66.85 | 70.50 | 70.50 | 4.44% | 10,867,340 |
| Jan 20, 2026 | 69.15 | 69.25 | 67.50 | 67.50 | 67.50 | -1.82% | 4,613,754 |
| Jan 19, 2026 | 69.25 | 70.60 | 67.40 | 68.75 | 68.75 | -0.22% | 12,051,700 |
| Jan 16, 2026 | 68.60 | 69.70 | 68.45 | 68.90 | 68.90 | 0.51% | 6,703,455 |
| Jan 15, 2026 | 67.60 | 69.50 | 67.15 | 68.55 | 68.55 | 1.71% | 6,466,265 |
| Jan 14, 2026 | 68.55 | 69.40 | 67.30 | 67.40 | 67.40 | -1.46% | 11,899,840 |
| Jan 13, 2026 | 69.20 | 69.65 | 67.80 | 68.40 | 68.40 | -0.29% | 8,486,104 |
| Jan 12, 2026 | 66.95 | 69.15 | 65.80 | 68.60 | 68.60 | 2.85% | 9,847,303 |
| Jan 9, 2026 | 69.00 | 69.20 | 66.70 | 66.70 | 66.70 | -3.12% | 5,837,448 |
| Jan 8, 2026 | 69.45 | 69.85 | 67.60 | 68.85 | 68.85 | -0.94% | 6,729,562 |
| Jan 7, 2026 | 68.75 | 69.90 | 67.95 | 69.50 | 69.50 | 1.39% | 7,115,271 |
| Jan 6, 2026 | 67.55 | 69.15 | 67.55 | 68.55 | 68.55 | 1.56% | 5,269,477 |
| Jan 5, 2026 | 68.90 | 69.45 | 67.35 | 67.50 | 67.50 | -2.03% | 8,818,076 |
| Jan 2, 2026 | 71.50 | 71.75 | 68.90 | 68.90 | 68.90 | -4.97% | 13,543,310 |
| Dec 31, 2025 | 69.45 | 75.00 | 68.30 | 72.50 | 72.50 | 4.39% | 17,088,850 |
| Dec 30, 2025 | 66.55 | 70.05 | 65.90 | 69.45 | 69.45 | 4.36% | 13,114,580 |
| Dec 29, 2025 | 68.80 | 70.05 | 66.55 | 66.55 | 66.55 | -2.13% | 9,278,474 |
| Dec 26, 2025 | 64.10 | 69.05 | 63.70 | 68.00 | 68.00 | 6.08% | 18,117,280 |
| Dec 25, 2025 | 65.50 | 66.15 | 64.10 | 64.10 | 64.10 | -1.31% | 5,816,594 |
| Dec 24, 2025 | 63.00 | 67.05 | 62.65 | 64.95 | 64.95 | 3.75% | 20,912,348 |
| Dec 23, 2025 | 61.00 | 62.85 | 60.70 | 62.60 | 62.60 | 2.62% | 8,028,601 |
| Dec 22, 2025 | 59.95 | 61.70 | 59.40 | 61.00 | 61.00 | 2.43% | 7,648,816 |
| Dec 19, 2025 | 61.95 | 62.55 | 59.55 | 59.55 | 59.55 | -3.72% | 6,895,408 |
| Dec 18, 2025 | 60.10 | 62.70 | 59.30 | 61.85 | 61.85 | 3.43% | 10,559,630 |
| Dec 17, 2025 | 61.00 | 62.35 | 59.70 | 59.80 | 59.80 | -1.64% | 6,878,667 |
| Dec 16, 2025 | 60.70 | 61.75 | 60.65 | 60.80 | 60.80 | 0.16% | 5,262,075 |
| Dec 15, 2025 | 60.90 | 61.50 | 58.70 | 60.70 | 60.70 | -0.41% | 7,530,486 |
| Dec 12, 2025 | 62.60 | 62.60 | 60.55 | 60.95 | 60.95 | -2.09% | 7,338,149 |
| Dec 11, 2025 | 61.45 | 62.45 | 61.00 | 62.25 | 62.25 | 1.47% | 5,667,491 |
| Dec 10, 2025 | 62.50 | 63.80 | 61.10 | 61.35 | 61.35 | -1.60% | 7,084,545 |
| Dec 9, 2025 | 61.50 | 63.00 | 60.35 | 62.35 | 62.35 | 1.38% | 9,205,344 |
| Dec 8, 2025 | 62.25 | 63.05 | 61.30 | 61.50 | 61.50 | -1.20% | 7,590,668 |
| Dec 5, 2025 | 62.60 | 63.60 | 60.30 | 62.25 | 62.25 | -0.32% | 13,122,760 |
| Dec 4, 2025 | 60.90 | 64.10 | 60.40 | 62.45 | 62.45 | 2.88% | 18,640,600 |
| Dec 3, 2025 | 61.30 | 63.00 | 60.15 | 60.70 | 60.70 | -0.98% | 18,279,170 |
| Dec 2, 2025 | 55.75 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 22,407,470 |
| Dec 1, 2025 | 52.60 | 55.75 | 51.30 | 55.75 | 55.75 | 5.79% | 11,177,440 |
| Nov 28, 2025 | 52.80 | 54.05 | 52.50 | 52.70 | 52.70 | -0.57% | 8,956,453 |
| Nov 27, 2025 | 51.30 | 53.00 | 50.85 | 53.00 | 53.00 | 3.92% | 7,734,170 |