Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.12
-0.04 (-0.17%)
Last updated: Sep 29, 2026, 5:59 PM GMT+3

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%9,634,223
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