Ayen Enerji A.S. (IST:AYEN)
Turkey · Delayed Price · Currency is TRY 26.00
+0.10 (0.39%)
Sep 30, 2026, 2:02 PM GMT+3
Ayen Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.90 | 26.36 | 25.42 | 25.98 | - | 0.31% | 99,651 |
| Sep 29, 2026 | 26.20 | 26.52 | 25.62 | 25.90 | 25.90 | -0.92% | 420,089 |
| Sep 28, 2026 | 27.06 | 27.10 | 25.82 | 26.14 | 26.14 | -5.43% | 533,051 |
| Sep 25, 2026 | 27.40 | 27.90 | 26.82 | 27.64 | 27.64 | 1.84% | 466,448 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.00 | 27.14 | 27.14 | -2.30% | 267,797 |
| Sep 23, 2026 | 27.60 | 28.52 | 27.54 | 27.78 | 27.78 | -0.79% | 326,349 |
| Sep 22, 2026 | 27.48 | 28.24 | 27.36 | 28.00 | 28.00 | 1.89% | 380,211 |
| Sep 21, 2026 | 27.60 | 27.96 | 26.68 | 27.48 | 27.48 | -2.90% | 581,769 |
| Sep 18, 2026 | 29.06 | 29.08 | 27.84 | 28.30 | 28.30 | -2.62% | 461,896 |
| Sep 17, 2026 | 28.50 | 29.54 | 28.44 | 29.06 | 29.06 | - | 582,158 |
| Sep 16, 2026 | 30.04 | 30.30 | 28.30 | 29.06 | 29.06 | -2.81% | 840,254 |
| Sep 15, 2026 | 30.68 | 31.04 | 29.82 | 29.90 | 29.90 | -2.54% | 359,449 |
| Sep 14, 2026 | 31.24 | 31.26 | 30.68 | 30.68 | 30.68 | -1.86% | 337,728 |
| Sep 11, 2026 | 31.96 | 31.96 | 31.26 | 31.26 | 31.26 | -2.19% | 417,854 |
| Sep 10, 2026 | 31.00 | 33.00 | 30.86 | 31.96 | 31.96 | 3.10% | 1,957,613 |
| Sep 9, 2026 | 30.78 | 31.42 | 30.78 | 31.00 | 31.00 | 0.98% | 589,910 |
| Sep 8, 2026 | 30.92 | 31.04 | 30.60 | 30.70 | 30.70 | 0.66% | 387,342 |
| Sep 7, 2026 | 29.92 | 30.80 | 29.76 | 30.50 | 30.50 | 1.60% | 518,235 |
| Sep 4, 2026 | 30.26 | 30.26 | 29.92 | 30.02 | 30.02 | -0.79% | 375,018 |
| Sep 3, 2026 | 30.36 | 30.86 | 30.00 | 30.26 | 30.26 | -0.20% | 469,622 |
| Sep 2, 2026 | 31.02 | 31.02 | 30.06 | 30.32 | 30.32 | -2.19% | 439,478 |
| Sep 1, 2026 | 30.72 | 31.10 | 30.54 | 31.00 | 31.00 | 0.78% | 466,000 |
| Aug 31, 2026 | 31.78 | 31.94 | 30.76 | 30.76 | 30.76 | -3.15% | 644,963 |
| Aug 28, 2026 | 31.26 | 31.86 | 31.26 | 31.76 | 31.76 | 1.60% | 453,624 |
| Aug 27, 2026 | 31.90 | 32.04 | 31.26 | 31.26 | 31.26 | -2.01% | 649,083 |
| Aug 26, 2026 | 32.54 | 32.92 | 31.84 | 31.90 | 31.90 | -1.85% | 880,467 |
| Aug 25, 2026 | 33.08 | 34.18 | 32.50 | 32.50 | 32.50 | -0.61% | 1,019,537 |
| Aug 24, 2026 | 32.44 | 33.20 | 32.30 | 32.70 | 32.70 | 0.93% | 830,340 |
| Aug 21, 2026 | 32.16 | 33.08 | 32.02 | 32.40 | 32.40 | 1.19% | 1,028,626 |
| Aug 20, 2026 | 32.64 | 32.98 | 31.92 | 32.02 | 32.02 | -1.90% | 728,889 |
| Aug 19, 2026 | 31.64 | 32.82 | 31.60 | 32.64 | 32.64 | 2.45% | 716,182 |
| Aug 18, 2026 | 33.10 | 33.40 | 31.72 | 31.86 | 31.86 | -3.69% | 776,175 |
| Aug 17, 2026 | 32.00 | 33.34 | 32.00 | 33.08 | 33.08 | -1.02% | 822,685 |
| 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 |