Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 82.50
+0.80 (0.98%)
Feb 9, 2026, 6:08 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 81.70 | 83.00 | 81.20 | 82.55 | - | 1.04% | 264,243 |
| Feb 6, 2026 | 82.15 | 82.15 | 79.35 | 81.70 | 81.70 | -0.31% | 314,937 |
| Feb 5, 2026 | 83.85 | 83.95 | 80.15 | 81.95 | 81.95 | -2.27% | 472,321 |
| Feb 4, 2026 | 84.95 | 85.10 | 81.65 | 83.85 | 83.85 | - | 737,502 |
| Feb 3, 2026 | 83.00 | 85.10 | 82.55 | 83.85 | 83.85 | 2.01% | 770,992 |
| Feb 2, 2026 | 81.55 | 82.85 | 78.30 | 82.20 | 82.20 | - | 957,220 |
| Jan 30, 2026 | 81.55 | 82.80 | 81.20 | 82.20 | 82.20 | 0.37% | 385,730 |
| Jan 29, 2026 | 80.70 | 82.00 | 80.20 | 81.90 | 81.90 | 1.49% | 398,654 |
| Jan 28, 2026 | 81.00 | 81.45 | 79.85 | 80.70 | 80.70 | -0.19% | 434,948 |
| Jan 27, 2026 | 79.25 | 81.25 | 78.05 | 80.85 | 80.85 | 2.02% | 473,761 |
| Jan 26, 2026 | 77.30 | 79.60 | 77.30 | 79.25 | 79.25 | 0.70% | 511,908 |
| Jan 23, 2026 | 78.90 | 79.15 | 77.75 | 78.70 | 78.70 | 0.38% | 284,238 |
| Jan 22, 2026 | 77.20 | 78.75 | 77.20 | 78.40 | 78.40 | 1.16% | 276,409 |
| Jan 21, 2026 | 78.10 | 78.45 | 77.00 | 77.50 | 77.50 | -1.46% | 447,049 |
| Jan 20, 2026 | 79.00 | 79.00 | 77.65 | 78.65 | 78.65 | -0.44% | 390,676 |
| Jan 19, 2026 | 79.50 | 80.45 | 77.50 | 79.00 | 79.00 | - | 620,560 |
| Jan 16, 2026 | 79.15 | 79.15 | 75.20 | 79.00 | 79.00 | 1.28% | 1,313,259 |
| Jan 15, 2026 | 77.55 | 79.25 | 77.25 | 78.00 | 78.00 | 0.39% | 458,629 |
| Jan 14, 2026 | 77.85 | 78.45 | 75.90 | 77.70 | 77.70 | -0.19% | 531,416 |
| Jan 13, 2026 | 77.45 | 78.55 | 75.10 | 77.85 | 77.85 | 0.97% | 750,605 |
| Jan 12, 2026 | 74.00 | 77.95 | 74.00 | 77.10 | 77.10 | 4.19% | 950,675 |
| Jan 9, 2026 | 73.25 | 74.90 | 72.70 | 74.00 | 74.00 | 1.09% | 507,360 |
| Jan 8, 2026 | 71.30 | 73.85 | 70.60 | 73.20 | 73.20 | 2.45% | 458,198 |
| Jan 7, 2026 | 70.35 | 72.05 | 70.35 | 71.45 | 71.45 | 1.64% | 549,068 |
| Jan 6, 2026 | 68.75 | 71.65 | 68.55 | 70.30 | 70.30 | 2.25% | 867,578 |
| Jan 5, 2026 | 71.45 | 71.45 | 68.75 | 68.75 | 68.75 | -3.78% | 791,262 |
| Jan 2, 2026 | 72.30 | 74.50 | 70.20 | 71.45 | 71.45 | -4.61% | 933,968 |
| Dec 31, 2025 | 70.95 | 76.80 | 68.50 | 74.90 | 74.90 | 5.57% | 1,068,221 |
| Dec 30, 2025 | 68.55 | 71.85 | 67.60 | 70.95 | 70.95 | 3.50% | 1,382,204 |
| Dec 29, 2025 | 70.00 | 70.35 | 66.50 | 68.55 | 68.55 | -2.28% | 829,215 |
| Dec 26, 2025 | 72.60 | 72.65 | 69.70 | 70.15 | 70.15 | -2.03% | 582,706 |
| Dec 25, 2025 | 68.00 | 72.60 | 68.00 | 71.60 | 71.60 | 5.29% | 1,501,065 |
| Dec 24, 2025 | 66.65 | 68.00 | 66.25 | 68.00 | 68.00 | 3.11% | 510,408 |
| Dec 23, 2025 | 65.90 | 66.20 | 64.50 | 65.95 | 65.95 | - | 397,113 |
| Dec 22, 2025 | 66.40 | 67.50 | 64.90 | 65.95 | 65.95 | -0.68% | 503,123 |
| Dec 19, 2025 | 67.40 | 67.60 | 65.30 | 66.40 | 66.40 | -1.48% | 490,162 |
| Dec 18, 2025 | 66.85 | 67.80 | 65.40 | 67.40 | 67.40 | 0.82% | 789,140 |
| Dec 17, 2025 | 62.00 | 67.50 | 61.70 | 66.85 | 66.85 | 7.74% | 2,022,341 |
| Dec 16, 2025 | 64.10 | 64.55 | 61.60 | 62.05 | 62.05 | -3.20% | 610,697 |
| Dec 15, 2025 | 64.00 | 65.70 | 62.80 | 64.10 | 64.10 | 0.16% | 796,446 |
| Dec 12, 2025 | 62.80 | 64.75 | 62.55 | 64.00 | 64.00 | 2.07% | 589,729 |
| Dec 11, 2025 | 63.30 | 63.85 | 62.65 | 62.70 | 62.70 | 0.24% | 355,393 |
| Dec 10, 2025 | 63.15 | 63.60 | 61.90 | 62.55 | 62.55 | 0.24% | 415,188 |
| Dec 9, 2025 | 61.80 | 62.55 | 61.20 | 62.40 | 62.40 | 0.89% | 290,334 |
| Dec 8, 2025 | 61.00 | 62.15 | 61.00 | 61.85 | 61.85 | 1.39% | 264,928 |
| Dec 5, 2025 | 62.00 | 62.15 | 60.25 | 61.00 | 61.00 | -1.61% | 396,715 |
| Dec 4, 2025 | 62.50 | 62.90 | 61.50 | 62.00 | 62.00 | -0.32% | 293,564 |
| Dec 3, 2025 | 61.55 | 62.60 | 60.80 | 62.20 | 62.20 | 1.22% | 433,860 |
| Dec 2, 2025 | 61.50 | 62.30 | 60.90 | 61.45 | 61.45 | 0.33% | 489,496 |
| Dec 1, 2025 | 59.50 | 61.25 | 59.40 | 61.25 | 61.25 | 2.94% | 474,011 |