Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey · Delayed Price · Currency is TRY 27.16
+0.08 (0.30%)
At close: Mar 27, 2026
IST:AYDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.62 | 27.50 | 26.62 | 27.16 | 27.16 | 0.30% | 2,356,256 |
| Mar 26, 2026 | 28.18 | 28.18 | 27.06 | 27.08 | 27.08 | -1.53% | 2,586,234 |
| Mar 25, 2026 | 27.00 | 27.80 | 27.00 | 27.50 | 27.50 | 2.23% | 2,379,760 |
| Mar 24, 2026 | 27.28 | 27.92 | 26.76 | 26.90 | 26.90 | -1.03% | 3,927,664 |
| Mar 23, 2026 | 26.94 | 28.88 | 26.56 | 27.18 | 27.18 | 1.34% | 6,686,242 |
| Mar 19, 2026 | 26.30 | 27.12 | 26.04 | 26.82 | 26.82 | 1.90% | 1,192,706 |
| Mar 18, 2026 | 26.00 | 26.70 | 25.88 | 26.32 | 26.32 | 1.23% | 2,406,454 |
| Mar 17, 2026 | 25.66 | 26.40 | 24.98 | 26.00 | 26.00 | 1.33% | 3,078,459 |
| Mar 16, 2026 | 24.90 | 25.74 | 24.90 | 25.66 | 25.66 | 3.47% | 3,531,429 |
| Mar 13, 2026 | 25.28 | 25.28 | 24.68 | 24.80 | 24.80 | -1.43% | 2,851,106 |
| Mar 12, 2026 | 26.24 | 26.42 | 24.20 | 25.16 | 25.16 | -3.82% | 19,210,640 |
| Mar 11, 2026 | 27.50 | 27.98 | 26.06 | 26.16 | 26.16 | -6.57% | 3,857,656 |
| Mar 10, 2026 | 27.94 | 28.12 | 26.88 | 28.00 | 28.00 | 0.21% | 4,282,631 |
| Mar 9, 2026 | 26.82 | 29.00 | 26.56 | 27.94 | 27.94 | 4.10% | 7,401,901 |
| Mar 6, 2026 | 27.22 | 27.40 | 26.20 | 26.84 | 26.84 | -1.25% | 2,307,011 |
| Mar 5, 2026 | 26.12 | 27.18 | 25.90 | 27.18 | 27.18 | 6.25% | 3,144,208 |
| Mar 4, 2026 | 24.60 | 26.22 | 24.60 | 25.58 | 25.58 | 2.90% | 4,606,584 |
| Mar 3, 2026 | 24.80 | 25.48 | 24.72 | 24.86 | 24.86 | -0.16% | 1,878,795 |
| Mar 2, 2026 | 23.50 | 25.06 | 23.50 | 24.90 | 24.90 | -1.66% | 3,348,611 |
| Feb 27, 2026 | 25.36 | 25.74 | 24.94 | 25.32 | 25.32 | -0.16% | 1,558,743 |
| Feb 26, 2026 | 25.60 | 25.62 | 25.06 | 25.36 | 25.36 | -0.94% | 1,792,183 |
| Feb 25, 2026 | 25.66 | 25.74 | 24.88 | 25.60 | 25.60 | -0.62% | 3,379,820 |
| Feb 24, 2026 | 25.90 | 25.90 | 24.74 | 25.76 | 25.76 | -0.54% | 3,792,537 |
| Feb 23, 2026 | 26.02 | 26.70 | 25.26 | 25.90 | 25.90 | -0.38% | 5,468,325 |
| Feb 20, 2026 | 25.20 | 26.24 | 25.20 | 26.00 | 26.00 | 2.28% | 3,894,747 |
| Feb 19, 2026 | 26.98 | 27.00 | 25.22 | 25.42 | 25.42 | -5.85% | 4,641,202 |
| Feb 18, 2026 | 26.92 | 27.32 | 26.50 | 27.00 | 27.00 | 0.30% | 3,571,789 |
| Feb 17, 2026 | 26.84 | 27.12 | 26.58 | 26.92 | 26.92 | 0.45% | 2,381,613 |
| Feb 16, 2026 | 26.24 | 26.96 | 26.24 | 26.80 | 26.80 | 2.29% | 3,431,254 |
| Feb 13, 2026 | 26.00 | 26.20 | 25.64 | 26.20 | 26.20 | 0.77% | 2,936,505 |
| Feb 12, 2026 | 24.54 | 26.00 | 24.54 | 26.00 | 26.00 | 5.95% | 8,456,737 |
| Feb 11, 2026 | 25.90 | 25.90 | 24.44 | 24.54 | 24.54 | -6.12% | 12,974,050 |
| Feb 10, 2026 | 26.12 | 26.42 | 25.96 | 26.14 | 26.14 | 0.08% | 1,793,556 |
| Feb 9, 2026 | 25.98 | 26.50 | 25.80 | 26.12 | 26.12 | 0.54% | 3,458,698 |
| Feb 6, 2026 | 27.56 | 27.56 | 25.62 | 25.98 | 25.98 | -5.39% | 7,686,832 |
| Feb 5, 2026 | 27.26 | 27.62 | 26.88 | 27.46 | 27.46 | 0.73% | 5,891,698 |
| Feb 4, 2026 | 26.70 | 27.34 | 26.26 | 27.26 | 27.26 | 2.48% | 5,905,554 |
| Feb 3, 2026 | 25.82 | 26.86 | 25.46 | 26.60 | 26.60 | 3.02% | 12,804,720 |
| Feb 2, 2026 | 24.90 | 25.96 | 24.46 | 25.82 | 25.82 | 3.28% | 6,075,511 |
| Jan 30, 2026 | 24.22 | 25.00 | 23.74 | 25.00 | 25.00 | 3.22% | 5,381,242 |
| Jan 29, 2026 | 23.42 | 24.34 | 23.06 | 24.22 | 24.22 | 3.42% | 6,679,923 |
| Jan 28, 2026 | 23.58 | 24.48 | 23.40 | 23.42 | 23.42 | -0.68% | 9,274,341 |
| Jan 27, 2026 | 23.58 | 23.58 | 22.56 | 23.58 | 23.58 | 0.77% | 6,128,272 |
| Jan 26, 2026 | 23.20 | 23.44 | 23.04 | 23.40 | 23.40 | 0.86% | 2,336,208 |
| Jan 23, 2026 | 23.20 | 23.36 | 22.94 | 23.20 | 23.20 | 0.78% | 3,378,749 |
| Jan 22, 2026 | 22.68 | 23.14 | 22.58 | 23.02 | 23.02 | 2.13% | 3,413,929 |
| Jan 21, 2026 | 22.74 | 22.82 | 22.24 | 22.54 | 22.54 | -0.88% | 3,638,844 |
| Jan 20, 2026 | 22.08 | 23.20 | 21.92 | 22.74 | 22.74 | 3.08% | 6,912,361 |
| Jan 19, 2026 | 21.74 | 22.24 | 21.70 | 22.06 | 22.06 | 1.66% | 7,003,766 |
| Jan 16, 2026 | 22.62 | 22.66 | 21.66 | 21.70 | 21.70 | -2.08% | 8,244,934 |