Aksa Enerji Üretim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,404,911
Mar 11, 2026	72.50	73.35	70.85	72.05	72.05	0.21%	7,725,294
Mar 10, 2026	68.25	71.90	68.25	71.90	71.90	7.31%	13,783,210
Mar 9, 2026	68.05	68.65	65.95	67.00	67.00	-1.54%	6,764,708
Mar 6, 2026	69.20	70.15	66.75	68.05	68.05	0.29%	9,239,875
Mar 5, 2026	67.65	69.20	67.35	67.85	67.85	1.19%	4,923,778
Mar 4, 2026	65.70	68.35	65.50	67.05	67.05	2.05%	7,485,020
Mar 3, 2026	67.00	68.75	65.50	65.70	65.70	-1.50%	10,510,780
Mar 2, 2026	62.90	69.80	62.75	66.70	66.70	-0.67%	17,812,000
Feb 27, 2026	69.80	72.25	66.05	67.15	67.15	-3.73%	19,877,640
Feb 26, 2026	69.10	70.65	68.70	69.75	69.75	0.94%	4,105,553
Feb 25, 2026	70.30	70.40	68.10	69.10	69.10	-0.72%	4,843,348
Feb 24, 2026	70.00	70.45	68.75	69.60	69.60	-0.36%	5,459,185
Feb 23, 2026	71.05	72.50	69.80	69.85	69.85	-1.06%	5,923,257
Feb 20, 2026	68.35	71.40	68.15	70.60	70.60	3.44%	6,893,884