Ayen Enerji A.S. (IST:AYEN)
Turkey · Delayed Price · Currency is TRY 26.38
-0.62 (-2.30%)
Oct 8, 2025, 5:45 PM GMT+3
Ayen Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 30.16 | 30.38 | 29.62 | 29.68 | 29.68 | -0.34% | 443,872 |
| Sep 24, 2025 | 29.82 | 30.22 | 29.18 | 29.78 | 29.78 | -0.13% | 531,454 |
| Sep 23, 2025 | 30.40 | 30.76 | 29.76 | 29.82 | 29.82 | -1.71% | 593,120 |
| Sep 22, 2025 | 30.46 | 31.38 | 30.32 | 30.34 | 30.34 | -0.39% | 718,303 |
| Sep 19, 2025 | 30.98 | 30.98 | 29.50 | 30.46 | 30.21 | -0.07% | 876,879 |
| Sep 18, 2025 | 30.50 | 31.20 | 30.08 | 30.48 | 30.23 | 0.07% | 943,172 |
| Sep 17, 2025 | 30.98 | 30.98 | 30.22 | 30.46 | 30.21 | -0.98% | 842,026 |
| Sep 16, 2025 | 30.54 | 31.00 | 30.10 | 30.76 | 30.51 | 0.92% | 889,069 |
| Sep 15, 2025 | 29.00 | 30.58 | 28.50 | 30.48 | 30.23 | 4.96% | 906,221 |
| Sep 12, 2025 | 29.84 | 29.84 | 28.78 | 29.04 | 28.80 | -0.89% | 814,773 |
| Sep 11, 2025 | 29.50 | 30.14 | 29.12 | 29.30 | 29.06 | -0.68% | 748,217 |
| Sep 10, 2025 | 29.98 | 30.80 | 29.10 | 29.50 | 29.26 | 2.08% | 1,312,996 |
| Sep 9, 2025 | 29.86 | 30.18 | 28.70 | 28.90 | 28.66 | -1.70% | 747,949 |
| Sep 8, 2025 | 30.00 | 31.24 | 29.34 | 29.40 | 29.16 | -2.33% | 1,439,399 |
| Sep 5, 2025 | 31.26 | 31.32 | 29.70 | 30.10 | 29.85 | -2.97% | 1,381,771 |
| Sep 4, 2025 | 32.00 | 32.66 | 30.02 | 31.02 | 30.77 | -1.08% | 3,178,125 |
| Sep 3, 2025 | 29.48 | 32.38 | 29.48 | 31.36 | 31.10 | 6.38% | 4,076,265 |
| Sep 2, 2025 | 28.70 | 31.40 | 27.30 | 29.48 | 29.24 | 3.08% | 4,702,295 |
| Sep 1, 2025 | 28.08 | 28.82 | 28.02 | 28.60 | 28.37 | 1.85% | 615,968 |
| Aug 29, 2025 | 28.98 | 29.00 | 28.00 | 28.08 | 27.85 | -0.71% | 376,563 |
| Aug 28, 2025 | 28.98 | 29.04 | 28.28 | 28.28 | 28.05 | -2.48% | 659,397 |
| Aug 27, 2025 | 29.64 | 29.70 | 28.80 | 29.00 | 28.76 | -2.03% | 531,196 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.46 | 29.60 | 29.36 | -1.99% | 731,191 |
| Aug 25, 2025 | 28.94 | 30.84 | 28.94 | 30.20 | 29.95 | 5.01% | 1,958,112 |
| Aug 22, 2025 | 28.20 | 28.90 | 28.06 | 28.76 | 28.76 | 1.99% | 920,699 |
| Aug 21, 2025 | 28.18 | 28.36 | 27.84 | 28.20 | 28.20 | 0.07% | 777,821 |
| Aug 20, 2025 | 27.70 | 28.68 | 27.44 | 28.18 | 27.93 | 1.73% | 1,323,856 |
| Aug 19, 2025 | 27.70 | 28.46 | 27.52 | 27.70 | 27.45 | 0.14% | 1,227,871 |
| Aug 18, 2025 | 27.70 | 28.20 | 27.50 | 27.66 | 27.41 | 0.58% | 792,776 |
| Aug 15, 2025 | 27.24 | 27.70 | 26.84 | 27.50 | 27.26 | 1.48% | 473,732 |
| Aug 14, 2025 | 27.48 | 27.68 | 26.20 | 27.10 | 26.86 | -1.38% | 678,014 |
| Aug 13, 2025 | 27.34 | 28.40 | 27.34 | 27.48 | 27.24 | 0.51% | 772,337 |
| Aug 12, 2025 | 27.48 | 27.70 | 27.16 | 27.34 | 27.10 | -0.51% | 309,674 |
| Aug 11, 2025 | 27.10 | 27.54 | 27.06 | 27.48 | 27.24 | 1.40% | 472,330 |
| Aug 8, 2025 | 27.42 | 27.48 | 27.02 | 27.10 | 26.86 | -0.66% | 500,743 |
| Aug 7, 2025 | 27.14 | 27.58 | 27.14 | 27.28 | 27.04 | 0.52% | 608,131 |
| Aug 6, 2025 | 27.06 | 27.32 | 26.80 | 27.14 | 26.90 | 0.37% | 512,546 |
| Aug 5, 2025 | 26.72 | 27.12 | 26.56 | 27.04 | 26.80 | 1.43% | 878,659 |
| Aug 4, 2025 | 26.36 | 26.82 | 26.34 | 26.66 | 26.42 | 1.60% | 746,061 |
| Aug 1, 2025 | 26.58 | 26.58 | 26.18 | 26.24 | 26.01 | -0.83% | 400,962 |
| Jul 31, 2025 | 26.38 | 26.70 | 26.16 | 26.46 | 26.23 | 0.53% | 540,554 |