Ayen Enerji A.S. (IST:AYEN)
Turkey · Delayed Price · Currency is TRY 25.02
-0.06 (-0.24%)
At close: Dec 5, 2025
Ayen Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.12 | 25.28 | 24.62 | 25.02 | 25.02 | -0.24% | 343,294 |
| Dec 4, 2025 | 25.76 | 26.14 | 24.50 | 25.08 | 25.08 | -2.03% | 856,961 |
| Dec 3, 2025 | 25.66 | 26.54 | 25.26 | 25.60 | 25.60 | -0.23% | 1,086,158 |
| Dec 2, 2025 | 24.84 | 26.30 | 24.84 | 25.66 | 25.66 | 2.31% | 1,103,209 |
| Dec 1, 2025 | 24.80 | 25.30 | 24.70 | 25.08 | 25.08 | 1.13% | 401,829 |
| Nov 28, 2025 | 24.80 | 25.00 | 24.56 | 24.80 | 24.80 | 0.08% | 367,429 |
| Nov 27, 2025 | 25.08 | 25.22 | 24.62 | 24.78 | 24.78 | -1.20% | 418,226 |
| Nov 26, 2025 | 25.18 | 25.40 | 25.02 | 25.08 | 25.08 | -1.26% | 422,791 |
| Nov 25, 2025 | 25.48 | 25.58 | 25.20 | 25.40 | 25.40 | -0.31% | 459,769 |
| Nov 24, 2025 | 25.68 | 25.98 | 25.36 | 25.48 | 25.48 | -0.78% | 502,026 |
| Nov 21, 2025 | 26.42 | 26.58 | 25.20 | 25.68 | 25.68 | -2.73% | 697,127 |
| Nov 20, 2025 | 26.72 | 27.90 | 26.08 | 26.40 | 26.40 | -1.12% | 1,031,298 |
| Nov 19, 2025 | 25.94 | 27.34 | 25.94 | 26.70 | 26.70 | 3.01% | 1,696,072 |
| Nov 18, 2025 | 25.30 | 26.40 | 25.30 | 25.92 | 25.92 | 1.33% | 569,869 |
| Nov 17, 2025 | 25.06 | 25.70 | 25.06 | 25.58 | 25.58 | 2.24% | 285,313 |
| Nov 14, 2025 | 24.68 | 25.16 | 24.66 | 25.02 | 25.02 | 1.38% | 314,519 |
| Nov 13, 2025 | 25.18 | 25.36 | 24.66 | 24.68 | 24.68 | -1.99% | 484,208 |
| Nov 12, 2025 | 25.32 | 25.80 | 25.08 | 25.18 | 25.18 | -0.47% | 313,404 |
| Nov 11, 2025 | 26.14 | 26.28 | 24.84 | 25.30 | 25.30 | -3.21% | 831,129 |
| Nov 10, 2025 | 27.86 | 27.86 | 26.14 | 26.14 | 26.14 | -7.04% | 1,025,456 |
| Nov 7, 2025 | 28.44 | 28.70 | 28.04 | 28.12 | 28.12 | -1.19% | 320,534 |
| Nov 6, 2025 | 28.74 | 28.84 | 28.20 | 28.46 | 28.46 | -0.70% | 389,033 |
| Nov 5, 2025 | 29.58 | 29.58 | 28.34 | 28.66 | 28.66 | -1.24% | 607,587 |
| Nov 4, 2025 | 28.80 | 29.34 | 28.12 | 29.02 | 29.02 | 3.20% | 1,093,782 |
| Nov 3, 2025 | 28.08 | 28.94 | 28.00 | 28.12 | 28.12 | 0.93% | 676,275 |
| Oct 31, 2025 | 27.58 | 27.88 | 27.08 | 27.86 | 27.86 | 2.28% | 397,578 |
| Oct 30, 2025 | 27.64 | 27.76 | 27.24 | 27.24 | 27.24 | -0.22% | 324,761 |
| Oct 28, 2025 | 27.20 | 27.48 | 26.90 | 27.30 | 27.30 | 0.37% | 206,446 |
| Oct 27, 2025 | 27.06 | 27.50 | 26.98 | 27.20 | 27.20 | 0.52% | 419,533 |
| Oct 24, 2025 | 26.40 | 27.06 | 26.28 | 27.06 | 27.06 | 3.05% | 420,287 |
| Oct 23, 2025 | 26.02 | 26.50 | 25.94 | 26.26 | 26.26 | 1.00% | 273,575 |
| Oct 22, 2025 | 26.30 | 26.58 | 26.00 | 26.00 | 26.00 | -1.14% | 319,515 |
| Oct 21, 2025 | 26.04 | 26.36 | 25.98 | 26.30 | 26.30 | 0.54% | 261,341 |
| Oct 20, 2025 | 25.70 | 26.24 | 25.42 | 26.16 | 26.16 | 1.79% | 381,645 |
| Oct 17, 2025 | 25.90 | 25.94 | 25.10 | 25.70 | 25.70 | -0.77% | 315,710 |
| Oct 16, 2025 | 26.12 | 26.72 | 25.70 | 25.90 | 25.90 | -0.46% | 410,356 |
| Oct 15, 2025 | 25.58 | 26.20 | 25.58 | 26.02 | 26.02 | 1.72% | 385,246 |
| Oct 14, 2025 | 27.00 | 27.02 | 25.42 | 25.58 | 25.58 | -2.14% | 515,033 |
| Oct 13, 2025 | 26.36 | 26.56 | 26.04 | 26.14 | 26.14 | -2.02% | 395,743 |
| Oct 10, 2025 | 26.48 | 26.92 | 26.30 | 26.68 | 26.68 | 1.29% | 466,553 |
| Oct 9, 2025 | 26.26 | 26.70 | 26.26 | 26.34 | 26.34 | 0.30% | 447,015 |
| Oct 8, 2025 | 27.00 | 27.10 | 25.96 | 26.26 | 26.26 | -2.74% | 961,546 |
| Oct 7, 2025 | 27.18 | 27.42 | 26.60 | 27.00 | 27.00 | 0.22% | 805,255 |
| Oct 6, 2025 | 27.38 | 27.80 | 26.92 | 26.94 | 26.94 | -1.61% | 526,591 |
| Oct 3, 2025 | 27.84 | 28.42 | 27.36 | 27.38 | 27.38 | -1.65% | 435,065 |
| Oct 2, 2025 | 28.72 | 28.74 | 27.84 | 27.84 | 27.84 | -1.69% | 404,458 |
| Oct 1, 2025 | 28.08 | 28.60 | 27.80 | 28.32 | 28.32 | 0.64% | 596,894 |
| Sep 30, 2025 | 28.48 | 28.98 | 28.06 | 28.14 | 28.14 | -1.19% | 347,391 |
| Sep 29, 2025 | 29.04 | 29.28 | 28.44 | 28.48 | 28.48 | -1.93% | 433,191 |
| Sep 26, 2025 | 29.32 | 29.68 | 28.96 | 29.04 | 29.04 | -2.16% | 457,514 |