Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.82
-0.50 (-1.97%)
Last updated: Mar 2, 2026, 2:16 PM GMT+3

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.3625.7424.9425.3225.32-0.16%1,558,743
Feb 26, 202625.6025.6225.0625.3625.36-0.94%1,792,183
Feb 25, 202625.6625.7424.8825.6025.60-0.62%3,379,820
Feb 24, 202625.9025.9024.7425.7625.76-0.54%3,792,537
Feb 23, 202626.0226.7025.2625.9025.90-0.38%5,468,325
Feb 20, 202625.2026.2425.2026.0026.002.28%3,894,747
Feb 19, 202626.9827.0025.2225.4225.42-5.85%4,641,202
Feb 18, 202626.9227.3226.5027.0027.000.30%3,571,789
Feb 17, 202626.8427.1226.5826.9226.920.45%2,381,613
Feb 16, 202626.2426.9626.2426.8026.802.29%3,431,254
Feb 13, 202626.0026.2025.6426.2026.200.77%2,936,505
Feb 12, 202624.5426.0024.5426.0026.005.95%8,456,737
Feb 11, 202625.9025.9024.4424.5424.54-6.12%12,974,050
Feb 10, 202626.1226.4225.9626.1426.140.08%1,793,556
Feb 9, 202625.9826.5025.8026.1226.120.54%3,458,698
Feb 6, 202627.5627.5625.6225.9825.98-5.39%7,686,832
Feb 5, 202627.2627.6226.8827.4627.460.73%5,891,698
Feb 4, 202626.7027.3426.2627.2627.262.48%5,905,554
Feb 3, 202625.8226.8625.4626.6026.603.02%12,804,720
Feb 2, 202624.9025.9624.4625.8225.823.28%6,075,511
Jan 30, 202624.2225.0023.7425.0025.003.22%5,381,242
Jan 29, 202623.4224.3423.0624.2224.223.42%6,679,923
Jan 28, 202623.5824.4823.4023.4223.42-0.68%9,274,341
Jan 27, 202623.5823.5822.5623.5823.580.77%6,128,272
Jan 26, 202623.2023.4423.0423.4023.400.86%2,336,208
Jan 23, 202623.2023.3622.9423.2023.200.78%3,378,749
Jan 22, 202622.6823.1422.5823.0223.022.13%3,413,929
Jan 21, 202622.7422.8222.2422.5422.54-0.88%3,638,844
Jan 20, 202622.0823.2021.9222.7422.743.08%6,912,361
Jan 19, 202621.7422.2421.7022.0622.061.66%7,003,766
Jan 16, 202622.6222.6621.6621.7021.70-2.08%8,244,934
Jan 15, 202622.0022.2021.5622.1622.160.82%4,507,071
Jan 14, 202622.2222.6421.6421.9821.98-0.63%5,033,618
Jan 13, 202622.0022.4421.8822.1222.120.64%4,327,044
Jan 12, 202621.4822.2821.4021.9821.982.33%5,872,992
Jan 9, 202621.6821.6821.2621.4821.48-0.09%2,872,480
Jan 8, 202621.3621.5620.7221.5021.500.66%5,674,993
Jan 7, 202622.0422.2020.9421.3621.36-3.78%9,787,600
Jan 6, 202623.7023.7022.0222.2022.20-3.73%4,751,783
Jan 5, 202623.8824.4023.0623.0623.06-3.19%7,082,070
Jan 2, 202622.5624.1622.0223.8223.825.68%9,789,308
Dec 31, 202521.5222.8021.4822.5422.545.13%6,101,315
Dec 30, 202521.2021.4820.9621.4421.441.23%3,070,070
Dec 29, 202521.5021.9820.9021.1821.18-0.38%5,432,313
Dec 26, 202520.3421.3620.0821.2621.264.52%5,446,418
Dec 25, 202519.9320.4819.7720.3420.342.94%2,335,511
Dec 24, 202519.7920.1419.5819.7619.760.20%1,410,962
Dec 23, 202520.0220.0219.0219.7219.72-1.50%2,281,975
Dec 22, 202520.6820.7019.9520.0220.02-2.53%2,444,101
Dec 19, 202519.7620.5419.5820.5420.543.95%4,410,689