Astor Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	124.60	129.80	123.60	128.80	128.80	3.70%	45,380,980
Jan 8, 2026	116.10	125.60	115.10	124.20	124.20	6.70%	49,071,121
Jan 7, 2026	119.20	119.70	116.20	116.40	116.40	-1.69%	23,166,860
Jan 6, 2026	117.40	118.80	116.50	118.40	118.40	1.11%	24,376,890
Jan 5, 2026	117.00	119.30	115.80	117.10	117.10	-0.09%	27,621,810
Jan 2, 2026	117.40	119.10	116.80	117.20	117.20	0.26%	21,161,510
Dec 31, 2025	117.00	118.00	116.40	116.90	116.90	-0.09%	17,942,300
Dec 30, 2025	115.30	117.40	114.90	117.00	117.00	1.65%	22,242,840
Dec 29, 2025	118.50	118.60	114.70	115.10	115.10	-2.54%	22,203,330
Dec 26, 2025	115.60	119.60	114.00	118.10	118.10	2.79%	52,095,550
Dec 25, 2025	115.00	117.30	114.00	114.90	114.90	0.79%	14,727,630
Dec 24, 2025	113.50	116.70	112.90	114.00	114.00	0.97%	37,511,250
Dec 23, 2025	112.10	114.10	111.40	112.90	112.90	0.71%	28,473,210
Dec 22, 2025	112.00	113.70	110.70	112.10	112.10	0.99%	29,388,320
Dec 19, 2025	111.40	111.60	108.90	111.00	111.00	0.09%	22,746,720
Dec 18, 2025	108.70	111.40	107.70	110.90	110.90	2.78%	31,143,050
Dec 17, 2025	110.80	113.40	107.20	107.90	107.90	-2.79%	30,930,920
Dec 16, 2025	111.60	112.80	108.70	111.00	111.00	-0.45%	22,919,380
Dec 15, 2025	105.20	114.70	104.90	111.50	111.50	6.90%	80,501,550
Dec 12, 2025	103.50	104.60	102.50	104.30	104.30	1.26%	26,101,710
Dec 11, 2025	101.10	106.50	101.00	103.00	103.00	2.49%	30,354,680
Dec 10, 2025	102.30	103.00	100.20	100.50	100.50	-1.47%	17,271,150
Dec 9, 2025	104.30	104.40	101.90	102.00	102.00	-2.21%	21,316,940
Dec 8, 2025	100.00	104.50	99.20	104.30	104.30	4.98%	38,954,290
Dec 5, 2025	98.50	100.30	98.05	99.35	99.35	1.27%	30,033,380
Dec 4, 2025	98.50	99.40	97.45	98.10	98.10	-0.41%	27,911,486
Dec 3, 2025	98.05	99.30	96.80	98.50	98.50	0.56%	32,652,210
Dec 2, 2025	95.90	99.00	95.40	97.95	97.95	3.00%	43,444,220
Dec 1, 2025	90.60	96.05	90.60	95.10	95.10	4.97%	31,792,340
Nov 28, 2025	91.75	92.10	90.60	90.60	90.60	-1.25%	11,706,992
Nov 27, 2025	93.20	93.95	91.60	91.75	91.75	-1.24%	13,171,060
Nov 26, 2025	92.50	94.65	91.85	92.90	92.90	0.65%	16,417,090
Nov 25, 2025	92.00	94.95	90.60	92.30	92.30	0.54%	24,179,680
Nov 24, 2025	92.60	93.05	91.80	91.80	91.80	-1.40%	16,097,040
Nov 21, 2025	93.70	93.70	92.00	93.10	93.10	-0.96%	11,308,472
Nov 20, 2025	94.15	95.60	93.40	94.00	94.00	0.32%	11,842,270
Nov 19, 2025	93.30	94.25	92.90	93.70	93.70	0.54%	13,421,570
Nov 18, 2025	92.00	93.20	91.00	93.20	93.20	0.98%	14,181,950
Nov 17, 2025	90.70	93.20	90.15	92.30	92.30	2.21%	18,720,590
Nov 14, 2025	92.80	92.90	89.75	90.30	90.30	-3.42%	12,749,430
Nov 13, 2025	92.40	93.50	90.80	93.50	93.50	1.69%	14,916,100
Nov 12, 2025	92.85	93.40	91.50	91.95	91.95	-0.43%	9,817,475
Nov 11, 2025	93.95	95.30	90.00	92.35	92.35	-0.65%	32,258,090
Nov 10, 2025	97.40	98.25	92.90	92.95	92.95	-4.27%	17,149,970
Nov 7, 2025	101.90	102.00	96.10	97.10	97.10	-4.62%	16,121,930
Nov 6, 2025	100.50	102.50	100.40	101.80	101.80	1.80%	12,678,120
Nov 5, 2025	99.65	101.60	98.75	100.00	100.00	0.81%	17,992,320
Nov 4, 2025	100.20	100.60	98.65	99.20	99.20	-1.00%	12,760,000
Nov 3, 2025	98.70	101.20	98.65	100.20	100.20	2.04%	17,875,230
Oct 31, 2025	97.60	98.90	96.70	98.20	98.20	2.45%	18,744,770