Skip to main content
logo
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.76
+0.66 (2.53%)
At close: Jul 14, 2026

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202626.1626.4425.4625.6025.60-1.84%1,540,031
Jun 3, 202627.0227.0226.0826.0826.08-3.48%1,899,029
Jun 2, 202625.7227.1025.7027.0227.025.38%2,497,571
Jun 1, 202624.7425.9024.7425.6425.643.64%2,851,428
May 26, 202625.0025.0424.6424.7424.74-1.04%837,734
May 25, 202625.1825.3024.7825.0025.001.54%1,206,046
May 22, 202623.7025.1223.5624.6224.622.16%3,090,977
May 21, 202625.1025.3824.0424.1024.10-3.98%1,882,559
May 20, 202625.4025.8824.9225.1025.10-0.79%2,548,241
May 18, 202626.2426.5625.3025.3025.30-4.60%2,132,804
May 15, 202627.7027.7626.4026.5226.52-4.26%2,047,997
May 14, 202627.0027.9427.0027.7027.703.28%2,479,674
May 13, 202627.5627.9826.8226.8226.82-2.69%2,316,918
May 12, 202628.2828.2827.5627.5627.56-2.27%3,353,262
May 11, 202627.9028.4627.8028.2028.201.22%5,498,439
May 8, 202628.1028.2627.7227.8627.86-0.85%3,841,982
May 7, 202629.6029.7227.5428.1028.10-4.75%13,897,160
May 6, 202629.0629.7228.9629.5029.502.22%3,574,822
May 5, 202629.3229.7028.5428.8628.86-1.50%3,959,756
May 4, 202628.5229.8828.5229.3029.301.03%4,831,399
Apr 30, 202628.2430.0028.0629.0029.002.69%7,394,575
Apr 29, 202627.9828.3627.8228.2428.240.93%1,576,835