Ayen Enerji A.S. (IST:AYEN)
Turkey · Delayed Price · Currency is TRY 27.06
-0.74 (-2.66%)
Mar 2, 2026, 2:45 PM GMT+3
Ayen Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.04 | 26.74 | 25.04 | 26.08 | - | -6.19% | 566,812 |
| Feb 27, 2026 | 27.72 | 28.36 | 27.18 | 27.80 | 27.80 | 0.29% | 1,090,093 |
| Feb 26, 2026 | 27.90 | 28.06 | 27.44 | 27.72 | 27.72 | -0.72% | 949,115 |
| Feb 25, 2026 | 29.00 | 29.12 | 27.74 | 27.92 | 27.92 | -3.66% | 1,109,222 |
| Feb 24, 2026 | 28.80 | 29.24 | 28.34 | 28.98 | 28.98 | 0.62% | 1,386,721 |
| Feb 23, 2026 | 28.36 | 29.34 | 28.36 | 28.80 | 28.80 | 1.84% | 1,664,902 |
| Feb 20, 2026 | 28.70 | 29.52 | 28.02 | 28.28 | 28.28 | -1.46% | 1,165,406 |
| Feb 19, 2026 | 30.86 | 31.12 | 28.42 | 28.70 | 28.70 | -7.00% | 2,280,583 |
| Feb 18, 2026 | 30.26 | 33.12 | 30.22 | 30.86 | 30.86 | 2.39% | 6,873,093 |
| Feb 17, 2026 | 30.36 | 30.80 | 29.88 | 30.14 | 30.14 | -0.72% | 1,581,714 |
| Feb 16, 2026 | 29.62 | 31.18 | 29.56 | 30.36 | 30.36 | 3.12% | 3,020,762 |
| Feb 13, 2026 | 29.20 | 29.88 | 29.10 | 29.44 | 29.44 | 1.10% | 2,208,569 |
| Feb 12, 2026 | 28.84 | 29.40 | 28.76 | 29.12 | 29.12 | 1.25% | 1,116,058 |
| Feb 11, 2026 | 29.00 | 29.24 | 28.54 | 28.76 | 28.76 | -0.83% | 1,609,192 |
| Feb 10, 2026 | 28.34 | 29.04 | 28.22 | 29.00 | 29.00 | 2.69% | 1,209,118 |
| Feb 9, 2026 | 27.68 | 28.30 | 27.56 | 28.24 | 28.24 | 3.82% | 743,008 |
| Feb 6, 2026 | 27.70 | 27.78 | 27.08 | 27.20 | 27.20 | -2.51% | 744,379 |
| Feb 5, 2026 | 28.10 | 28.40 | 27.72 | 27.90 | 27.90 | -0.71% | 1,138,860 |
| Feb 4, 2026 | 28.10 | 28.82 | 28.08 | 28.10 | 28.10 | 0.14% | 1,177,432 |
| Feb 3, 2026 | 27.88 | 28.30 | 27.86 | 28.06 | 28.06 | 0.65% | 847,164 |
| Feb 2, 2026 | 27.90 | 28.12 | 27.26 | 27.88 | 27.88 | -0.36% | 934,278 |
| Jan 30, 2026 | 28.12 | 28.16 | 27.66 | 27.98 | 27.98 | 0.21% | 722,897 |
| Jan 29, 2026 | 28.20 | 28.32 | 27.90 | 27.92 | 27.92 | -0.92% | 1,346,373 |
| Jan 28, 2026 | 27.92 | 28.48 | 27.82 | 28.18 | 28.18 | 0.93% | 1,111,970 |
| Jan 27, 2026 | 28.52 | 28.72 | 27.92 | 27.92 | 27.92 | -1.97% | 1,153,506 |
| Jan 26, 2026 | 28.26 | 29.36 | 28.12 | 28.48 | 28.48 | 0.78% | 1,888,687 |
| Jan 23, 2026 | 27.36 | 28.50 | 27.10 | 28.26 | 28.26 | 4.05% | 2,088,038 |
| Jan 22, 2026 | 26.20 | 27.36 | 25.60 | 27.16 | 27.16 | 3.98% | 1,528,197 |
| Jan 21, 2026 | 25.94 | 26.12 | 25.52 | 26.12 | 26.12 | 0.77% | 497,746 |
| Jan 20, 2026 | 26.96 | 27.00 | 25.82 | 25.92 | 25.92 | -2.56% | 897,231 |
| Jan 19, 2026 | 26.18 | 26.60 | 26.10 | 26.60 | 26.60 | 2.78% | 1,152,227 |
| Jan 16, 2026 | 25.44 | 26.08 | 25.34 | 25.88 | 25.88 | 1.73% | 1,023,337 |
| Jan 15, 2026 | 24.98 | 25.52 | 24.86 | 25.44 | 25.44 | 1.84% | 607,317 |
| Jan 14, 2026 | 25.44 | 25.58 | 24.84 | 24.98 | 24.98 | -1.81% | 870,248 |
| Jan 13, 2026 | 25.46 | 25.66 | 25.32 | 25.44 | 25.44 | 0.08% | 493,132 |
| Jan 12, 2026 | 25.32 | 25.74 | 25.18 | 25.42 | 25.42 | 0.63% | 673,367 |
| Jan 9, 2026 | 25.18 | 25.40 | 25.14 | 25.26 | 25.26 | 0.40% | 371,223 |
| Jan 8, 2026 | 25.02 | 25.30 | 24.82 | 25.16 | 25.16 | 0.56% | 353,027 |
| Jan 7, 2026 | 25.36 | 25.38 | 24.92 | 25.02 | 25.02 | -0.79% | 428,371 |
| Jan 6, 2026 | 25.00 | 25.46 | 24.80 | 25.22 | 25.22 | 0.88% | 485,378 |
| Jan 5, 2026 | 25.24 | 25.30 | 25.00 | 25.00 | 25.00 | -0.40% | 402,184 |
| Jan 2, 2026 | 24.80 | 25.14 | 24.78 | 25.10 | 25.10 | 1.13% | 377,425 |
| Dec 31, 2025 | 24.46 | 24.98 | 24.46 | 24.82 | 24.82 | 0.65% | 315,035 |
| Dec 30, 2025 | 24.20 | 24.66 | 24.10 | 24.66 | 24.66 | 1.90% | 360,097 |
| Dec 29, 2025 | 24.76 | 24.82 | 24.14 | 24.20 | 24.20 | -2.26% | 395,448 |
| Dec 26, 2025 | 24.86 | 25.02 | 24.74 | 24.76 | 24.76 | -0.40% | 325,098 |
| Dec 25, 2025 | 24.76 | 25.10 | 24.76 | 24.86 | 24.86 | 0.57% | 236,402 |
| Dec 24, 2025 | 24.68 | 24.96 | 24.68 | 24.72 | 24.72 | 0.41% | 284,680 |
| Dec 23, 2025 | 24.80 | 24.90 | 24.62 | 24.62 | 24.62 | -1.05% | 373,354 |
| Dec 22, 2025 | 25.08 | 25.26 | 24.86 | 24.88 | 24.88 | -0.80% | 338,057 |