Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey · Delayed Price · Currency is TRY 19.30
-0.47 (-2.38%)
At close: Nov 7, 2025
IST:AYDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.00 | 20.00 | 19.25 | 19.30 | 19.30 | -2.38% | 2,678,020 |
| Nov 6, 2025 | 19.80 | 20.18 | 19.54 | 19.77 | 19.77 | 0.10% | 2,872,462 |
| Nov 5, 2025 | 19.44 | 19.75 | 19.22 | 19.75 | 19.75 | 1.65% | 2,539,485 |
| Nov 4, 2025 | 19.31 | 19.59 | 19.22 | 19.43 | 19.43 | 0.67% | 2,096,577 |
| Nov 3, 2025 | 19.05 | 19.68 | 19.05 | 19.30 | 19.30 | 1.63% | 3,097,216 |
| Oct 31, 2025 | 18.94 | 19.09 | 18.79 | 18.99 | 18.99 | 0.37% | 1,840,493 |
| Oct 30, 2025 | 18.70 | 19.12 | 18.70 | 18.92 | 18.92 | 1.34% | 2,444,288 |
| Oct 28, 2025 | 18.87 | 18.89 | 18.61 | 18.67 | 18.67 | -0.90% | 866,517 |
| Oct 27, 2025 | 18.65 | 18.99 | 18.59 | 18.84 | 18.84 | 1.62% | 3,530,066 |
| Oct 24, 2025 | 17.80 | 18.55 | 17.80 | 18.54 | 18.54 | 4.27% | 4,313,753 |
| Oct 23, 2025 | 18.05 | 18.26 | 17.78 | 17.78 | 17.78 | -1.50% | 3,139,388 |
| Oct 22, 2025 | 18.14 | 18.34 | 18.00 | 18.05 | 18.05 | 0.28% | 2,391,137 |
| Oct 21, 2025 | 18.25 | 18.48 | 17.80 | 18.00 | 18.00 | 2.86% | 4,700,175 |
| Oct 20, 2025 | 17.30 | 17.58 | 17.11 | 17.50 | 17.50 | 1.27% | 1,933,405 |
| Oct 17, 2025 | 17.50 | 17.60 | 16.99 | 17.28 | 17.28 | -1.26% | 2,176,758 |
| Oct 16, 2025 | 17.62 | 17.78 | 17.43 | 17.50 | 17.50 | -0.23% | 1,980,291 |
| Oct 15, 2025 | 17.30 | 17.71 | 17.30 | 17.54 | 17.54 | 1.39% | 1,828,729 |
| Oct 14, 2025 | 17.60 | 17.71 | 17.30 | 17.30 | 17.30 | -1.54% | 2,100,970 |
| Oct 13, 2025 | 18.00 | 18.00 | 17.55 | 17.57 | 17.57 | -2.55% | 2,189,715 |
| Oct 10, 2025 | 18.03 | 18.31 | 17.95 | 18.03 | 18.03 | 0.11% | 2,063,691 |
| Oct 9, 2025 | 18.07 | 18.39 | 17.94 | 18.01 | 18.01 | -0.33% | 2,293,444 |
| Oct 8, 2025 | 18.40 | 18.65 | 18.07 | 18.07 | 18.07 | -1.85% | 3,304,792 |
| Oct 7, 2025 | 17.72 | 18.52 | 17.70 | 18.41 | 18.41 | 3.89% | 3,270,237 |
| Oct 6, 2025 | 17.90 | 18.02 | 17.71 | 17.72 | 17.72 | -0.67% | 2,232,708 |
| Oct 3, 2025 | 18.50 | 18.50 | 17.84 | 17.84 | 17.84 | -2.41% | 3,137,987 |
| Oct 2, 2025 | 18.40 | 18.59 | 18.28 | 18.28 | 18.28 | -0.65% | 2,414,120 |
| Oct 1, 2025 | 18.50 | 18.54 | 17.63 | 18.40 | 18.40 | -0.54% | 8,739,838 |
| Sep 30, 2025 | 19.10 | 19.28 | 18.37 | 18.50 | 18.50 | -3.55% | 4,018,661 |
| Sep 29, 2025 | 19.45 | 19.62 | 18.97 | 19.18 | 19.18 | -1.13% | 2,749,691 |
| Sep 26, 2025 | 19.32 | 19.55 | 19.25 | 19.40 | 19.40 | 0.52% | 3,503,688 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.14 | 19.30 | 19.30 | -2.53% | 3,243,665 |
| Sep 24, 2025 | 20.04 | 20.36 | 19.29 | 19.80 | 19.80 | -1.00% | 7,852,466 |
| Sep 23, 2025 | 19.97 | 20.00 | 19.65 | 20.00 | 20.00 | -0.10% | 3,225,596 |
| Sep 22, 2025 | 19.39 | 20.04 | 19.07 | 20.02 | 20.02 | 5.26% | 6,274,866 |
| Sep 19, 2025 | 19.00 | 19.23 | 18.77 | 19.02 | 19.02 | 1.12% | 4,071,693 |
| Sep 18, 2025 | 19.05 | 19.24 | 18.65 | 18.81 | 18.81 | -0.90% | 3,000,302 |
| Sep 17, 2025 | 18.86 | 19.23 | 18.82 | 18.98 | 18.98 | 0.80% | 3,309,959 |
| Sep 16, 2025 | 18.61 | 18.89 | 18.49 | 18.83 | 18.83 | 1.18% | 3,668,941 |
| Sep 15, 2025 | 17.80 | 18.61 | 17.49 | 18.61 | 18.61 | 5.44% | 3,480,305 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.41 | 17.65 | 17.65 | - | 1,610,453 |
| Sep 11, 2025 | 18.01 | 18.27 | 17.59 | 17.65 | 17.65 | -1.94% | 3,017,705 |
| Sep 10, 2025 | 17.99 | 18.16 | 17.93 | 18.00 | 18.00 | 0.39% | 1,484,996 |
| Sep 9, 2025 | 17.70 | 18.14 | 17.70 | 17.93 | 17.93 | 0.50% | 2,040,201 |
| Sep 8, 2025 | 18.04 | 18.12 | 17.74 | 17.84 | 17.84 | -2.03% | 2,958,351 |
| Sep 5, 2025 | 18.50 | 18.67 | 18.09 | 18.21 | 18.21 | -1.57% | 6,391,729 |
| Sep 4, 2025 | 19.10 | 19.67 | 18.50 | 18.50 | 18.50 | -3.14% | 8,059,017 |
| Sep 3, 2025 | 19.32 | 19.47 | 18.89 | 19.10 | 19.10 | -1.19% | 2,870,274 |
| Sep 2, 2025 | 20.20 | 20.30 | 18.90 | 19.33 | 19.33 | -3.54% | 4,195,396 |
| Sep 1, 2025 | 19.69 | 20.32 | 19.66 | 20.04 | 20.04 | 2.40% | 2,386,677 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.52 | 19.57 | 19.57 | -2.15% | 3,196,157 |