Ayen Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.80	33.80	33.10	33.42	33.42	0.72%	471,322
Aug 13, 2026	32.70	34.20	32.70	33.18	33.18	1.47%	797,450
Aug 12, 2026	32.90	33.06	32.48	32.70	32.70	-0.37%	841,317
Aug 11, 2026	33.26	33.56	32.82	32.82	32.82	-1.38%	518,407
Aug 10, 2026	34.52	34.76	33.16	33.28	33.28	-2.12%	643,731
Aug 7, 2026	34.50	34.90	32.84	34.00	34.00	-	815,157
Aug 6, 2026	33.90	35.18	33.90	34.00	34.00	1.98%	1,387,724
Aug 5, 2026	31.82	35.06	31.48	33.34	33.34	4.58%	1,530,611
Aug 4, 2026	31.12	32.30	31.12	31.88	31.88	1.85%	688,860
Aug 3, 2026	31.50	32.06	31.30	31.30	31.30	-0.32%	502,173
Jul 31, 2026	31.20	31.50	30.80	31.40	31.40	1.16%	708,174
Jul 30, 2026	31.80	32.26	31.00	31.04	31.04	-1.59%	991,533
Jul 29, 2026	32.98	33.74	31.54	31.54	31.54	-4.37%	1,310,072
Jul 28, 2026	34.52	34.52	32.98	32.98	32.98	-2.54%	787,294
Jul 27, 2026	35.90	35.90	33.84	33.84	33.84	-3.70%	803,524
Jul 24, 2026	36.48	36.48	35.00	35.14	35.14	-2.44%	551,555
Jul 23, 2026	36.80	36.80	35.56	36.02	36.02	-0.33%	707,925
Jul 22, 2026	37.00	37.60	35.90	36.14	36.14	-1.53%	1,022,138
Jul 21, 2026	36.74	37.80	36.28	36.70	36.70	-0.11%	1,669,191
Jul 20, 2026	35.00	36.94	34.48	36.74	36.74	4.97%	1,802,435
Jul 17, 2026	36.36	36.36	34.92	35.00	35.00	-1.96%	572,463
Jul 16, 2026	34.20	35.82	34.20	35.70	35.70	4.39%	1,105,100
Jul 14, 2026	33.18	35.12	33.04	34.20	34.20	3.20%	1,684,220
Jul 13, 2026	33.82	34.64	33.14	33.14	33.14	-3.04%	901,883
Jul 10, 2026	34.14	34.90	33.70	34.18	34.18	1.06%	683,027
Jul 9, 2026	34.76	34.86	33.52	33.82	33.82	-0.59%	1,056,013
Jul 8, 2026	35.10	35.30	33.38	34.02	34.02	-4.38%	1,273,290
Jul 7, 2026	33.70	37.00	33.70	35.58	35.58	5.77%	4,310,384
Jul 6, 2026	35.30	35.64	33.64	33.64	33.64	-4.54%	1,353,623
Jul 3, 2026	35.98	36.14	35.06	35.24	35.24	-1.62%	852,847
Jul 2, 2026	36.02	36.36	35.76	35.82	35.82	0.06%	973,794
Jul 1, 2026	34.92	36.90	34.92	35.80	35.80	2.52%	1,638,770
Jun 30, 2026	36.24	36.46	34.92	34.92	34.92	-3.64%	1,646,649
Jun 29, 2026	38.68	38.68	36.08	36.24	36.24	-6.31%	3,460,145
Jun 26, 2026	35.98	39.86	35.30	38.68	38.68	6.73%	1,565,388
Jun 25, 2026	36.98	37.66	35.84	36.24	36.24	-1.25%	1,898,689
Jun 24, 2026	38.16	38.36	36.66	36.70	36.70	-2.60%	2,832,813
Jun 23, 2026	39.10	40.90	37.66	37.68	37.68	-2.38%	4,769,568
Jun 22, 2026	39.60	40.48	38.56	38.60	38.60	-2.33%	2,163,246
Jun 19, 2026	40.70	40.94	39.10	39.52	39.52	-2.95%	3,808,210
Jun 18, 2026	45.80	45.80	40.72	40.72	40.72	-9.99%	9,615,290
Jun 17, 2026	41.18	45.24	41.18	45.24	45.24	9.97%	5,149,469
Jun 16, 2026	38.90	41.66	38.40	41.14	41.14	7.87%	5,777,055
Jun 15, 2026	38.60	39.38	37.86	38.14	38.14	-0.78%	2,003,400
Jun 12, 2026	40.54	41.00	38.38	38.44	38.44	-4.95%	3,164,351
Jun 11, 2026	38.72	41.50	37.32	40.44	40.44	4.44%	7,643,268
Jun 10, 2026	38.92	42.16	37.92	38.72	38.72	-1.38%	12,463,333
Jun 9, 2026	36.30	39.26	35.42	39.26	39.26	9.97%	4,456,740
Jun 8, 2026	34.60	36.98	33.72	35.70	35.70	3.18%	2,637,632
Jun 5, 2026	35.78	36.36	34.38	34.60	34.60	-2.81%	1,537,471