Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey · Delayed Price · Currency is TRY 18.31
+0.06 (0.33%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:AYDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.26 | 18.50 | 18.23 | 18.31 | - | 0.33% | 2,852,158 |
| Jul 31, 2025 | 18.47 | 18.57 | 18.25 | 18.25 | - | -0.82% | 4,114,918 |
| Jul 30, 2025 | 18.30 | 18.50 | 18.19 | 18.40 | - | 1.71% | 4,701,615 |
| Jul 29, 2025 | 18.00 | 18.31 | 17.91 | 18.09 | - | 0.61% | 6,466,051 |
| Jul 28, 2025 | 18.50 | 18.60 | 17.98 | 17.98 | - | -2.81% | 6,244,210 |
| Jul 25, 2025 | 18.75 | 18.80 | 17.26 | 18.50 | - | -1.02% | 18,657,907 |
| Jul 24, 2025 | 18.19 | 18.84 | 18.19 | 18.69 | - | 3.15% | 6,667,906 |
| Jul 23, 2025 | 18.42 | 18.44 | 17.95 | 18.12 | - | -1.25% | 4,642,691 |
| Jul 22, 2025 | 18.33 | 18.46 | 18.22 | 18.35 | - | 0.11% | 3,228,873 |
| Jul 21, 2025 | 18.16 | 18.45 | 18.16 | 18.33 | - | 1.05% | 3,706,642 |
| Jul 18, 2025 | 18.30 | 18.32 | 18.05 | 18.14 | - | -0.38% | 3,198,174 |
| Jul 17, 2025 | 17.93 | 18.41 | 17.91 | 18.21 | - | 1.96% | 2,718,711 |
| Jul 16, 2025 | 17.86 | 18.24 | 17.44 | 17.86 | - | 0.22% | 2,504,878 |
| Jul 14, 2025 | 17.94 | 18.04 | 17.78 | 17.82 | - | -0.28% | 1,686,116 |
| Jul 11, 2025 | 18.20 | 18.20 | 17.78 | 17.87 | - | -0.94% | 2,886,960 |
| Jul 10, 2025 | 17.85 | 18.19 | 17.85 | 18.04 | - | 1.52% | 2,458,889 |
| Jul 9, 2025 | 17.40 | 17.78 | 17.36 | 17.77 | - | 2.60% | 2,543,935 |
| Jul 8, 2025 | 17.51 | 17.64 | 17.31 | 17.32 | - | -1.03% | 1,359,695 |
| Jul 7, 2025 | 17.61 | 17.68 | 17.46 | 17.50 | - | -2.29% | 1,853,347 |
| Jul 4, 2025 | 18.34 | 18.36 | 17.86 | 17.91 | - | -2.29% | 2,634,372 |
| Jul 3, 2025 | 18.05 | 18.42 | 18.01 | 18.33 | - | 2.86% | 3,764,432 |
| Jul 2, 2025 | 17.65 | 18.03 | 17.55 | 17.82 | - | 1.02% | 3,798,706 |
| Jul 1, 2025 | 17.09 | 17.81 | 16.90 | 17.64 | - | 3.22% | 3,684,425 |
| Jun 30, 2025 | 16.35 | 17.09 | 16.32 | 17.09 | - | 4.53% | 2,319,785 |
| Jun 27, 2025 | 16.38 | 16.48 | 16.10 | 16.35 | - | -0.18% | 1,245,123 |
| Jun 26, 2025 | 16.48 | 16.66 | 16.30 | 16.38 | - | -0.30% | 1,034,369 |
| Jun 25, 2025 | 16.68 | 16.68 | 16.25 | 16.43 | - | -0.73% | 1,825,659 |
| Jun 24, 2025 | 16.46 | 16.61 | 15.96 | 16.55 | - | 3.50% | 2,194,286 |
| Jun 23, 2025 | 15.85 | 16.07 | 15.53 | 15.99 | - | 0.25% | 1,648,575 |
| Jun 20, 2025 | 15.76 | 16.17 | 15.75 | 15.95 | - | 1.66% | 2,665,796 |
| Jun 19, 2025 | 16.25 | 16.44 | 15.63 | 15.69 | - | -3.39% | 3,859,662 |
| Jun 18, 2025 | 16.75 | 16.83 | 16.00 | 16.24 | - | -3.04% | 2,591,243 |
| Jun 17, 2025 | 17.15 | 17.46 | 16.75 | 16.75 | - | -2.33% | 2,067,199 |
| Jun 16, 2025 | 16.42 | 17.30 | 16.24 | 17.15 | - | 4.45% | 3,602,833 |
| Jun 13, 2025 | 16.70 | 16.70 | 16.10 | 16.42 | - | -1.91% | 1,978,812 |
| Jun 12, 2025 | 17.00 | 17.01 | 16.68 | 16.74 | - | -2.11% | 890,819 |
| Jun 11, 2025 | 16.88 | 17.31 | 16.77 | 17.10 | - | 1.36% | 1,553,329 |
| Jun 10, 2025 | 16.51 | 16.98 | 16.51 | 16.87 | - | 2.24% | 1,358,270 |
| Jun 5, 2025 | 16.60 | 16.61 | 16.45 | 16.50 | - | -0.60% | 369,457 |
| Jun 4, 2025 | 16.21 | 16.60 | 16.15 | 16.60 | - | 2.47% | 924,048 |
| Jun 3, 2025 | 15.82 | 16.50 | 15.82 | 16.20 | - | 2.86% | 862,705 |
| Jun 2, 2025 | 16.08 | 16.10 | 15.65 | 15.75 | - | -1.99% | 1,931,511 |
| May 30, 2025 | 16.50 | 16.57 | 16.06 | 16.07 | - | -2.61% | 1,035,296 |
| May 29, 2025 | 16.95 | 17.02 | 16.46 | 16.50 | - | -1.79% | 1,506,166 |
| May 28, 2025 | 17.11 | 17.24 | 16.70 | 16.80 | - | -1.81% | 1,397,539 |
| May 27, 2025 | 17.03 | 17.25 | 16.95 | 17.11 | - | 0.53% | 1,411,862 |
| May 26, 2025 | 17.31 | 17.50 | 16.99 | 17.02 | - | -1.62% | 1,430,475 |
| May 23, 2025 | 18.17 | 18.20 | 17.30 | 17.30 | - | -4.79% | 2,726,069 |
| May 22, 2025 | 17.54 | 18.20 | 17.35 | 18.17 | - | 3.71% | 6,728,078 |
| May 21, 2025 | 16.78 | 17.75 | 16.65 | 17.52 | - | 4.41% | 5,207,547 |