Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey · Delayed Price · Currency is TRY 19.10
-0.23 (-1.19%)
Last updated: Sep 4, 2025, 11:55 AM GMT+3
IST:AYDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.32 | 19.47 | 18.89 | 19.10 | - | -1.19% | 2,870,274 |
| Sep 2, 2025 | 20.20 | 20.30 | 18.90 | 19.33 | - | -3.54% | 4,195,396 |
| Sep 1, 2025 | 19.69 | 20.32 | 19.66 | 20.04 | - | 2.40% | 2,386,677 |
| Aug 29, 2025 | 20.14 | 20.14 | 19.52 | 19.57 | - | -2.15% | 3,196,157 |
| Aug 28, 2025 | 20.26 | 20.40 | 20.00 | 20.00 | - | -0.79% | 1,794,127 |
| Aug 27, 2025 | 20.46 | 20.54 | 20.08 | 20.16 | - | -1.27% | 2,336,217 |
| Aug 26, 2025 | 20.54 | 20.70 | 20.26 | 20.42 | - | -0.10% | 3,167,622 |
| Aug 25, 2025 | 20.50 | 20.64 | 20.30 | 20.44 | - | 0.99% | 4,898,871 |
| Aug 22, 2025 | 20.60 | 20.62 | 20.10 | 20.24 | - | -1.08% | 4,178,740 |
| Aug 21, 2025 | 20.28 | 20.54 | 20.28 | 20.46 | - | 1.79% | 3,815,173 |
| Aug 20, 2025 | 20.00 | 20.24 | 19.78 | 20.10 | - | 0.50% | 4,539,178 |
| Aug 19, 2025 | 19.88 | 20.50 | 19.70 | 20.00 | - | 0.60% | 6,157,562 |
| Aug 18, 2025 | 19.41 | 20.10 | 19.40 | 19.88 | - | 3.54% | 6,969,768 |
| Aug 15, 2025 | 18.91 | 19.35 | 18.86 | 19.20 | - | 1.53% | 3,354,646 |
| Aug 14, 2025 | 19.12 | 19.20 | 18.86 | 18.91 | - | -1.25% | 2,760,460 |
| Aug 13, 2025 | 19.14 | 19.19 | 18.93 | 19.15 | - | 0.05% | 2,507,841 |
| Aug 12, 2025 | 19.41 | 19.51 | 19.02 | 19.14 | - | -1.34% | 3,706,198 |
| Aug 11, 2025 | 18.74 | 19.52 | 18.74 | 19.40 | - | 3.74% | 7,503,739 |
| Aug 8, 2025 | 18.62 | 18.80 | 18.55 | 18.70 | - | 0.43% | 4,197,746 |
| Aug 7, 2025 | 19.13 | 19.41 | 18.18 | 18.62 | - | -2.36% | 12,164,805 |
| Aug 6, 2025 | 19.32 | 19.39 | 18.84 | 19.07 | - | -1.09% | 4,044,474 |
| Aug 5, 2025 | 19.50 | 19.60 | 19.25 | 19.28 | - | -0.67% | 4,990,511 |
| Aug 4, 2025 | 18.50 | 19.70 | 18.50 | 19.41 | - | 5.95% | 11,446,528 |
| Aug 1, 2025 | 18.25 | 18.50 | 18.23 | 18.32 | - | 0.38% | 2,916,568 |
| 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 |