Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey · Delayed Price · Currency is TRY 80.00
+2.05 (2.63%)
May 26, 2026, 12:39 PM GMT+3
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 77.95 | 80.00 | 77.45 | 80.00 | 80.00 | 2.63% | 2,347,610 |
| May 25, 2026 | 78.80 | 79.00 | 77.00 | 77.95 | 77.95 | 0.32% | 4,782,677 |
| May 22, 2026 | 70.15 | 78.05 | 70.05 | 77.70 | 77.70 | 5.71% | 8,576,874 |
| May 21, 2026 | 80.00 | 80.65 | 73.50 | 73.50 | 73.50 | -8.13% | 5,276,577 |
| May 20, 2026 | 79.85 | 81.00 | 78.55 | 80.00 | 80.00 | 0.19% | 6,909,834 |
| May 18, 2026 | 81.80 | 81.80 | 79.55 | 79.85 | 79.85 | -2.62% | 3,977,157 |
| May 15, 2026 | 82.75 | 83.65 | 80.00 | 82.00 | 82.00 | -1.09% | 6,039,968 |
| May 14, 2026 | 85.40 | 86.20 | 82.85 | 82.90 | 82.90 | -2.59% | 6,160,305 |
| May 13, 2026 | 85.40 | 86.90 | 84.15 | 85.10 | 85.10 | 0.65% | 6,095,974 |
| May 12, 2026 | 87.00 | 87.00 | 84.20 | 84.55 | 84.55 | -4.14% | 11,018,970 |
| May 11, 2026 | 86.75 | 90.30 | 86.55 | 88.20 | 88.20 | 1.73% | 9,172,320 |
| May 8, 2026 | 88.65 | 89.00 | 86.40 | 86.70 | 86.70 | -1.81% | 5,367,011 |
| May 7, 2026 | 88.60 | 89.65 | 86.85 | 88.30 | 88.30 | -0.34% | 9,006,009 |
| May 6, 2026 | 87.75 | 89.75 | 87.55 | 88.60 | 88.60 | 1.49% | 7,537,045 |
| May 5, 2026 | 86.50 | 88.25 | 86.15 | 87.30 | 87.30 | 1.57% | 7,648,585 |
| May 4, 2026 | 83.60 | 86.15 | 82.75 | 85.95 | 85.95 | 4.56% | 8,679,767 |
| Apr 30, 2026 | 83.15 | 83.75 | 81.60 | 82.20 | 82.20 | -1.14% | 5,466,833 |
| Apr 29, 2026 | 83.30 | 85.15 | 82.70 | 83.15 | 83.15 | 0.12% | 6,949,519 |
| Apr 28, 2026 | 84.05 | 85.10 | 83.00 | 83.05 | 83.05 | -1.19% | 3,961,978 |
| Apr 27, 2026 | 81.55 | 84.95 | 81.50 | 84.05 | 84.05 | 3.45% | 8,078,118 |
| Apr 24, 2026 | 79.05 | 81.60 | 79.05 | 81.25 | 81.25 | 2.85% | 6,176,923 |
| Apr 22, 2026 | 80.50 | 81.20 | 78.70 | 79.00 | 79.00 | -1.19% | 5,110,654 |
| Apr 21, 2026 | 79.95 | 81.95 | 78.60 | 79.95 | 79.95 | 0.57% | 7,238,177 |
| Apr 20, 2026 | 80.10 | 81.80 | 79.50 | 79.50 | 79.50 | -0.75% | 6,780,827 |
| Apr 17, 2026 | 81.80 | 82.95 | 78.55 | 80.10 | 80.10 | -1.60% | 10,501,610 |
| Apr 16, 2026 | 83.00 | 83.00 | 81.20 | 81.40 | 81.40 | -0.91% | 3,313,944 |
| Apr 15, 2026 | 84.20 | 84.40 | 82.00 | 82.15 | 82.15 | -1.85% | 3,920,256 |
| Apr 14, 2026 | 83.50 | 84.75 | 82.05 | 83.70 | 83.70 | 0.90% | 8,792,374 |
| Apr 13, 2026 | 81.60 | 83.20 | 80.55 | 82.95 | 82.95 | 2.03% | 6,877,402 |
| Apr 10, 2026 | 81.25 | 82.15 | 79.60 | 81.30 | 81.30 | 0.18% | 7,637,258 |
| Apr 9, 2026 | 82.00 | 82.65 | 80.55 | 81.15 | 81.15 | -0.67% | 3,848,809 |
| Apr 8, 2026 | 81.10 | 83.45 | 81.05 | 81.70 | 81.70 | 2.90% | 8,096,181 |
| Apr 7, 2026 | 80.60 | 81.15 | 78.45 | 79.40 | 79.40 | -1.31% | 3,831,918 |
| Apr 6, 2026 | 78.65 | 81.30 | 78.50 | 80.45 | 80.45 | 2.94% | 7,611,877 |
| Apr 3, 2026 | 78.85 | 79.80 | 77.65 | 78.15 | 78.15 | -0.57% | 3,341,471 |
| Apr 2, 2026 | 77.95 | 79.85 | 77.50 | 78.60 | 78.60 | 0.13% | 4,522,415 |
| Apr 1, 2026 | 78.00 | 81.45 | 77.60 | 78.50 | 78.50 | 1.82% | 19,182,360 |
| Mar 31, 2026 | 79.00 | 79.65 | 76.90 | 77.10 | 77.10 | -2.10% | 10,929,920 |
| Mar 30, 2026 | 71.70 | 78.75 | 70.55 | 78.75 | 78.75 | 9.99% | 14,807,180 |
| Mar 27, 2026 | 75.30 | 75.40 | 71.55 | 71.60 | 71.60 | -4.15% | 7,059,292 |
| Mar 26, 2026 | 76.50 | 76.60 | 74.50 | 74.70 | 74.70 | -2.35% | 3,571,627 |
| Mar 25, 2026 | 75.50 | 78.10 | 75.50 | 76.50 | 76.50 | 2.27% | 5,924,668 |
| Mar 24, 2026 | 76.00 | 77.20 | 74.55 | 74.80 | 74.80 | -1.64% | 4,724,550 |
| Mar 23, 2026 | 76.75 | 77.30 | 74.35 | 76.05 | 76.05 | -2.44% | 7,918,883 |
| Mar 19, 2026 | 77.75 | 78.80 | 77.00 | 77.95 | 77.95 | -0.06% | 2,610,874 |
| Mar 18, 2026 | 79.35 | 81.25 | 77.35 | 78.00 | 78.00 | -1.58% | 5,076,479 |
| Mar 17, 2026 | 76.35 | 79.45 | 76.25 | 79.25 | 79.25 | 4.00% | 5,682,641 |
| Mar 16, 2026 | 78.05 | 78.50 | 74.70 | 76.20 | 76.20 | -1.74% | 7,315,572 |
| Mar 13, 2026 | 78.60 | 80.30 | 77.00 | 77.55 | 77.55 | -1.21% | 9,321,184 |
| Mar 12, 2026 | 72.10 | 78.60 | 71.20 | 78.50 | 78.50 | 8.95% | 16,404,910 |