Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.24
+1.24 (5.90%)
Last updated: Oct 20, 2026, 5:59 PM GMT+3

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202620.9022.2420.3622.2422.245.90%5,461,798
Oct 19, 202622.7622.8020.7221.0021.00-7.73%3,452,990
Oct 16, 202623.0223.4822.7222.7622.76-5.01%1,574,221
Oct 15, 202624.0824.0823.5223.9623.96-0.50%929,169
Oct 14, 202625.0825.0823.9424.0824.08-1.55%885,005
Oct 13, 202624.5024.7224.3024.4624.46-0.16%677,738
Oct 12, 202625.9825.9824.5024.5024.50-4.89%2,146,317
Oct 9, 202625.5826.2225.3625.7625.760.55%2,666,205
Oct 8, 202624.5625.7024.5625.6225.623.47%2,390,708
Oct 7, 202624.5824.8824.2024.7624.761.14%1,792,221
Oct 6, 202624.8424.8424.2424.4824.48-1.13%916,784
Oct 5, 202624.8425.5824.6224.7624.76-0.56%1,788,779
Oct 2, 202623.9424.9023.8424.9024.904.01%2,154,833
Oct 1, 202623.5024.1023.4423.9423.941.87%2,841,435
Sep 30, 202624.1224.8423.2423.5023.50-2.57%3,708,115
Sep 29, 202624.2024.3823.7024.1224.12-0.17%1,484,206
Sep 28, 202624.3024.3423.5024.1624.16-0.90%1,697,832
Sep 25, 202623.7824.3823.7024.3824.383.66%1,352,440
Sep 24, 202624.1024.2623.3023.5223.52-2.00%2,106,557
Sep 23, 202623.8024.7423.4224.0024.000.84%2,984,506
Sep 22, 202622.9423.9422.9023.8023.803.75%1,672,598
Sep 21, 202623.4423.4422.1022.9422.94-3.29%2,665,483
Sep 18, 202624.2024.4223.3823.7223.72-3.03%1,559,732
Sep 17, 202623.9824.8223.6424.4624.462.00%2,379,414
Sep 16, 202625.4025.4623.3423.9823.98-5.59%1,580,686
Sep 15, 202626.0426.1824.9625.4025.40-2.46%2,235,120
Sep 14, 202626.6626.7225.8426.0426.04-2.69%2,258,042
Sep 11, 202626.5627.0026.2826.7626.76-0.15%2,049,346
Sep 10, 202625.7026.8425.7026.8026.804.44%4,500,518
Sep 9, 202625.7026.2225.5025.6625.660.16%2,527,100
Sep 8, 202625.5425.6225.2425.6225.620.31%2,988,627
Sep 7, 202626.1426.1425.4625.5425.54-1.77%2,035,925
Sep 4, 202626.0826.3225.4826.0026.000.15%1,861,094
Sep 3, 202626.9226.9225.6225.9625.96-1.67%1,725,676
Sep 2, 202626.8226.9026.0826.4026.400.38%2,285,630
Sep 1, 202626.6226.8626.0226.3026.30-0.08%2,109,994
Aug 31, 202627.1427.4626.3226.3226.32-3.94%2,280,992
Aug 28, 202627.0027.7226.8227.4027.401.48%2,002,845
Aug 27, 202627.5027.7227.0027.0027.00-1.82%2,002,116
Aug 26, 202628.4028.4027.5027.5027.50-1.65%2,923,523
Aug 25, 202627.8028.2427.4827.9627.961.23%5,338,019
Aug 24, 202628.1628.1626.8027.6227.620.07%4,538,793
Aug 21, 202627.1628.2626.9027.6027.601.62%5,268,724
Aug 20, 202627.0027.6826.4027.1627.160.59%6,038,466
Aug 19, 202626.4827.4826.2627.0027.000.82%7,083,287
Aug 18, 202628.5629.1626.6026.7826.78-3.39%12,066,603
Aug 17, 202626.1227.7225.1227.7227.7210.00%11,674,139
Aug 14, 202626.5827.0024.8825.2025.20-2.10%14,709,660
Aug 13, 202624.9425.7424.7625.7425.7410.00%9,720,658
Aug 12, 202623.2423.6823.1023.4023.400.69%1,121,049