Ayen Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	24.86	24.86	24.22	24.24	24.24	-2.65%	57,488
Oct 20, 2026	23.88	24.96	23.84	24.90	24.90	3.32%	408,122
Oct 19, 2026	23.94	24.54	23.80	24.10	24.10	0.67%	417,109
Oct 16, 2026	24.30	24.30	23.62	23.94	23.94	-1.64%	306,199
Oct 15, 2026	24.26	24.66	24.04	24.34	24.34	0.08%	223,310
Oct 14, 2026	24.60	24.94	24.16	24.32	24.32	-2.80%	275,426
Oct 13, 2026	24.90	25.12	24.58	25.02	25.02	0.48%	304,159
Oct 12, 2026	25.70	26.00	24.78	24.90	24.90	-3.11%	260,323
Oct 9, 2026	25.18	26.06	25.18	25.70	25.70	1.66%	347,586
Oct 8, 2026	24.88	25.32	24.80	25.28	25.28	1.61%	341,492
Oct 7, 2026	25.72	25.90	24.82	24.88	24.88	-3.27%	420,281
Oct 6, 2026	26.30	26.34	25.72	25.72	25.72	-2.65%	201,578
Oct 5, 2026	26.30	27.36	26.12	26.42	26.42	0.46%	325,144
Oct 2, 2026	26.70	26.88	26.08	26.30	26.30	-1.50%	497,325
Oct 1, 2026	25.50	26.84	25.50	26.70	26.70	5.12%	382,168
Sep 30, 2026	25.90	26.36	24.82	25.40	25.40	-1.93%	414,126
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