Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.00
+0.04 (0.15%)
At close: Sep 4, 2026

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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