Ayen Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.50	30.54	27.78	27.78	27.78	-3.27%	1,187,861
Mar 26, 2026	29.70	29.76	28.62	28.72	28.72	-3.30%	1,044,003
Mar 25, 2026	30.34	30.94	29.40	29.70	29.70	-0.93%	1,384,239
Mar 24, 2026	29.36	30.98	29.20	29.98	29.98	2.67%	3,078,475
Mar 23, 2026	27.84	29.48	27.52	29.20	29.20	4.89%	2,683,241
Mar 19, 2026	28.00	28.16	27.52	27.84	27.84	0.58%	438,840
Mar 18, 2026	27.86	28.40	27.48	27.68	27.68	-0.65%	782,554
Mar 17, 2026	27.64	28.28	27.64	27.86	27.86	0.87%	502,852
Mar 16, 2026	28.66	29.02	27.52	27.62	27.62	-3.22%	700,212
Mar 13, 2026	28.86	28.86	28.10	28.54	28.54	-0.21%	511,531
Mar 12, 2026	28.90	29.24	28.48	28.60	28.60	-0.97%	1,024,890
Mar 11, 2026	28.90	29.02	28.12	28.88	28.88	0.28%	1,145,362
Mar 10, 2026	28.96	29.68	28.40	28.80	28.80	-1.10%	2,310,530
Mar 9, 2026	27.70	29.50	27.44	29.12	29.12	5.13%	2,812,923
Mar 6, 2026	27.44	27.92	27.08	27.70	27.70	0.95%	1,036,607
Mar 5, 2026	26.92	27.60	26.90	27.44	27.44	3.16%	875,902
Mar 4, 2026	26.94	27.16	26.40	26.60	26.60	-0.60%	965,501
Mar 3, 2026	26.88	27.42	26.50	26.76	26.76	-0.89%	750,313
Mar 2, 2026	25.04	27.76	25.04	27.00	27.00	-2.88%	1,283,775
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