Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.20
-0.54 (-2.10%)
At close: Aug 14, 2026

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202626.5827.0024.8825.2025.20-2.10%14,709,660
Aug 13, 202624.9425.7424.7625.7425.7410.00%9,634,223
Aug 12, 202623.2423.6823.1023.4023.400.69%1,121,049
Aug 11, 202623.5823.5822.9823.2423.24-1.19%1,135,281
Aug 10, 202624.0024.0023.4423.5223.52-1.18%1,002,533
Aug 7, 202623.9423.9423.5023.8023.800.34%887,978
Aug 6, 202623.5024.0823.3623.7223.720.94%1,622,830
Aug 5, 202623.0623.9823.0623.5023.501.91%1,978,594
Aug 4, 202623.0423.4022.9223.0623.060.09%1,216,766
Aug 3, 202623.4623.4622.7423.0423.041.32%1,772,205
Jul 31, 202622.6623.1222.4022.7422.740.35%2,300,405
Jul 30, 202623.6423.9222.6622.6622.66-4.15%2,398,945
Jul 29, 202624.8824.9423.6423.6423.64-4.98%1,320,592
Jul 28, 202624.9225.1824.7424.8824.88-4,922,608
Jul 27, 202625.5025.6424.8024.8824.88-2.05%1,424,054
Jul 24, 202626.4426.4625.4025.4025.40-3.93%2,550,413
Jul 23, 202626.3227.1026.2626.4426.440.46%2,372,001
Jul 22, 202627.0427.2426.2026.3226.32-2.45%2,103,964
Jul 21, 202628.6428.6426.7026.9826.98-4.93%3,129,769
Jul 20, 202627.4028.8027.3628.3828.384.03%4,887,249
Jul 17, 202627.4027.5026.3427.2827.280.52%2,645,004
Jul 16, 202626.4827.6626.4827.1427.141.42%3,017,410
Jul 14, 202626.0626.9025.9226.7626.762.53%1,539,137
Jul 13, 202626.1426.6625.8826.1026.10-0.15%1,321,541
Jul 10, 202625.7226.3225.7226.1426.141.79%1,302,867
Jul 9, 202626.0226.8025.5425.6825.68-1.23%1,143,290
Jul 8, 202626.7027.0225.5426.0026.00-2.40%2,053,456
Jul 7, 202626.7026.9626.3626.6426.641.60%2,024,542
Jul 6, 202625.9826.9625.8826.2226.220.92%2,254,980
Jul 3, 202626.0426.5025.7825.9825.98-1,201,281
Jul 2, 202625.8626.3425.7025.9825.980.39%1,404,685
Jul 1, 202625.3026.9025.2225.8825.883.03%3,166,467
Jun 30, 202625.1025.3824.7025.1225.120.08%1,083,685
Jun 29, 202624.7625.6024.4825.1025.101.46%1,037,112
Jun 26, 202625.4825.4824.6824.7424.74-1.75%1,134,588
Jun 25, 202625.6626.1425.1625.1825.18-1.87%1,407,396
Jun 24, 202626.6027.1425.6625.6625.66-3.17%1,913,620
Jun 23, 202627.3827.3826.0026.5026.501.38%4,069,934
Jun 22, 202625.1626.1625.1626.1426.143.90%2,240,374
Jun 19, 202625.0425.7624.8225.1625.160.40%3,337,819
Jun 18, 202624.8025.2624.8025.0625.061.05%1,684,804
Jun 17, 202625.2625.4224.8024.8024.80-1.74%1,514,963
Jun 16, 202625.3825.6825.1825.2425.24-0.55%2,258,463
Jun 15, 202625.3025.7825.1025.3825.380.63%3,059,449
Jun 12, 202625.5826.0424.7425.2225.22-1.02%3,504,403
Jun 11, 202626.1026.6825.3025.4825.48-2.08%1,914,529
Jun 10, 202626.1026.6025.9226.0226.02-0.08%2,066,779
Jun 9, 202626.1026.4825.7026.0426.04-0.31%2,679,290
Jun 8, 202625.9226.6825.2626.1226.120.77%3,148,286
Jun 5, 202625.6426.4825.6425.9225.921.25%1,756,547