Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey · Delayed Price · Currency is TRY 18.10
-0.31 (-1.68%)
At close: Oct 8, 2025
IST:AYDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 20.26 | 20.40 | 20.00 | 20.00 | 20.00 | -0.79% | 1,794,127 |
| Aug 27, 2025 | 20.46 | 20.54 | 20.08 | 20.16 | 20.16 | -1.27% | 2,336,217 |
| Aug 26, 2025 | 20.54 | 20.70 | 20.26 | 20.42 | 20.42 | -0.10% | 3,167,622 |
| Aug 25, 2025 | 20.50 | 20.64 | 20.30 | 20.44 | 20.44 | 0.99% | 4,898,871 |
| Aug 22, 2025 | 20.60 | 20.62 | 20.10 | 20.24 | 20.24 | -1.08% | 4,178,740 |
| Aug 21, 2025 | 20.28 | 20.54 | 20.28 | 20.46 | 20.46 | 1.79% | 3,815,173 |
| Aug 20, 2025 | 20.00 | 20.24 | 19.78 | 20.10 | 20.10 | 0.50% | 4,539,178 |
| Aug 19, 2025 | 19.88 | 20.50 | 19.70 | 20.00 | 20.00 | 0.60% | 6,157,562 |
| Aug 18, 2025 | 19.41 | 20.10 | 19.40 | 19.88 | 19.88 | 3.54% | 6,969,768 |
| Aug 15, 2025 | 18.91 | 19.35 | 18.86 | 19.20 | 19.20 | 1.53% | 3,354,646 |
| Aug 14, 2025 | 19.12 | 19.20 | 18.86 | 18.91 | 18.91 | -1.25% | 2,760,460 |
| Aug 13, 2025 | 19.14 | 19.19 | 18.93 | 19.15 | 19.15 | 0.05% | 2,507,841 |
| Aug 12, 2025 | 19.41 | 19.51 | 19.02 | 19.14 | 19.14 | -1.34% | 3,706,198 |
| Aug 11, 2025 | 18.74 | 19.52 | 18.74 | 19.40 | 19.40 | 3.74% | 7,503,739 |
| Aug 8, 2025 | 18.62 | 18.80 | 18.55 | 18.70 | 18.70 | 0.43% | 4,197,746 |
| Aug 7, 2025 | 19.13 | 19.41 | 18.18 | 18.62 | 18.62 | -2.36% | 12,164,800 |
| Aug 6, 2025 | 19.32 | 19.39 | 18.84 | 19.07 | 19.07 | -1.09% | 4,044,474 |
| Aug 5, 2025 | 19.50 | 19.60 | 19.25 | 19.28 | 19.28 | -0.67% | 4,990,511 |
| Aug 4, 2025 | 18.50 | 19.70 | 18.50 | 19.41 | 19.41 | 5.95% | 11,446,520 |
| Aug 1, 2025 | 18.25 | 18.50 | 18.23 | 18.32 | 18.32 | 0.38% | 2,916,568 |
| Jul 31, 2025 | 18.47 | 18.57 | 18.25 | 18.25 | 18.25 | -0.82% | 4,114,918 |