Ayen Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.50	33.90	33.36	33.60	33.60	0.48%	2,103,593
Apr 16, 2026	33.60	33.96	33.16	33.44	33.44	-0.36%	2,667,852
Apr 15, 2026	34.06	34.72	33.34	33.56	33.56	-1.47%	2,709,262
Apr 14, 2026	36.02	36.38	33.92	34.06	34.06	-5.39%	3,881,610
Apr 13, 2026	36.86	38.48	35.96	36.00	36.00	0.45%	3,937,436
Apr 10, 2026	36.12	37.44	35.20	35.84	35.84	-0.11%	4,647,938
Apr 9, 2026	37.12	38.00	35.50	35.88	35.88	-3.29%	4,443,220
Apr 8, 2026	38.30	38.52	35.22	37.10	37.10	0.71%	9,204,755
Apr 7, 2026	38.96	41.30	35.80	36.84	36.84	-2.64%	16,765,270
Apr 6, 2026	34.52	37.84	34.52	37.84	37.84	10.00%	2,598,110
Apr 3, 2026	38.12	39.12	34.40	34.40	34.40	-5.44%	11,969,390
Apr 2, 2026	33.20	36.38	33.20	36.38	36.38	9.98%	8,745,698
Apr 1, 2026	34.44	34.44	31.88	33.08	33.08	-1.49%	5,829,923
Mar 31, 2026	32.12	33.58	31.04	33.58	33.58	9.95%	8,912,204
Mar 30, 2026	28.12	30.54	28.12	30.54	30.54	9.94%	2,632,074
Mar 27, 2026	28.50	30.54	27.78	27.78	27.78	-3.27%	1,187,861
Mar 26, 2026	29.70	29.76	28.62	28.72	28.72	-3.30%	1,044,003
Mar 25, 2026	30.34	30.94	29.40	29.70	29.70	-0.93%	1,384,239
Mar 24, 2026	29.36	30.98	29.20	29.98	29.98	2.67%	3,078,475
Mar 23, 2026	27.84	29.48	27.52	29.20	29.20	4.89%	2,683,241
Mar 19, 2026	28.00	28.16	27.52	27.84	27.84	0.58%	438,840
Mar 18, 2026	27.86	28.40	27.48	27.68	27.68	-0.65%	782,554
Mar 17, 2026	27.64	28.28	27.64	27.86	27.86	0.87%	502,852
Mar 16, 2026	28.66	29.02	27.52	27.62	27.62	-3.22%	700,212
Mar 13, 2026	28.86	28.86	28.10	28.54	28.54	-0.21%	511,531
Mar 12, 2026	28.90	29.24	28.48	28.60	28.60	-0.97%	1,024,890
Mar 11, 2026	28.90	29.02	28.12	28.88	28.88	0.28%	1,145,362
Mar 10, 2026	28.96	29.68	28.40	28.80	28.80	-1.10%	2,310,530
Mar 9, 2026	27.70	29.50	27.44	29.12	29.12	5.13%	2,812,923
Mar 6, 2026	27.44	27.92	27.08	27.70	27.70	0.95%	1,036,607
Mar 5, 2026	26.92	27.60	26.90	27.44	27.44	3.16%	875,902
Mar 4, 2026	26.94	27.16	26.40	26.60	26.60	-0.60%	965,501
Mar 3, 2026	26.88	27.42	26.50	26.76	26.76	-0.89%	750,313
Mar 2, 2026	25.04	27.76	25.04	27.00	27.00	-2.88%	1,283,775
Feb 27, 2026	27.72	28.36	27.18	27.80	27.80	0.29%	1,090,093
Feb 26, 2026	27.90	28.06	27.44	27.72	27.72	-0.72%	949,115
Feb 25, 2026	29.00	29.12	27.74	27.92	27.92	-3.66%	1,109,222
Feb 24, 2026	28.80	29.24	28.34	28.98	28.98	0.62%	1,386,721
Feb 23, 2026	28.36	29.34	28.36	28.80	28.80	1.84%	1,664,902
Feb 20, 2026	28.70	29.52	28.02	28.28	28.28	-1.46%	1,165,406
Feb 19, 2026	30.86	31.12	28.42	28.70	28.70	-7.00%	2,280,583
Feb 18, 2026	30.26	33.12	30.22	30.86	30.86	2.39%	6,873,093
Feb 17, 2026	30.36	30.80	29.88	30.14	30.14	-0.72%	1,581,714
Feb 16, 2026	29.62	31.18	29.56	30.36	30.36	3.12%	3,020,762
Feb 13, 2026	29.20	29.88	29.10	29.44	29.44	1.10%	2,208,569
Feb 12, 2026	28.84	29.40	28.76	29.12	29.12	1.25%	1,116,058
Feb 11, 2026	29.00	29.24	28.54	28.76	28.76	-0.83%	1,609,192
Feb 10, 2026	28.34	29.04	28.22	29.00	29.00	2.69%	1,209,118
Feb 9, 2026	27.68	28.30	27.56	28.24	28.24	3.82%	743,008
Feb 6, 2026	27.70	27.78	27.08	27.20	27.20	-2.51%	744,379