Ayen Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.06	34.60	33.56	33.70	33.70	-0.88%	520,448
May 25, 2026	33.10	34.54	33.10	34.00	34.00	3.34%	896,518
May 22, 2026	29.60	33.30	29.60	32.90	32.90	5.11%	1,606,299
May 21, 2026	35.00	35.26	31.30	31.30	31.30	-9.95%	1,496,803
May 20, 2026	34.04	36.44	33.54	34.76	34.76	3.89%	4,635,738
May 18, 2026	33.40	34.30	32.90	33.46	33.46	0.18%	1,729,265
May 15, 2026	34.14	34.40	33.24	33.40	33.40	-2.62%	1,219,160
May 14, 2026	33.90	34.50	33.90	34.30	34.30	1.24%	1,842,023
May 13, 2026	35.60	36.10	33.84	33.88	33.88	-4.72%	2,248,319
May 12, 2026	37.32	37.70	35.46	35.56	35.56	-3.89%	2,468,579
May 11, 2026	36.76	38.36	36.30	37.00	37.00	2.38%	3,470,303
May 8, 2026	35.98	36.68	35.38	36.14	36.14	1.01%	2,559,336
May 7, 2026	35.54	36.22	34.94	35.78	35.78	0.73%	3,336,647
May 6, 2026	36.00	36.36	35.52	35.52	35.52	-1.50%	2,159,250
May 5, 2026	36.60	36.80	35.60	36.06	36.06	-1.48%	2,297,041
May 4, 2026	36.06	39.10	36.06	36.60	36.60	1.61%	4,618,761
Apr 30, 2026	34.98	36.80	34.56	36.02	36.02	2.97%	3,878,303
Apr 29, 2026	34.20	35.34	34.00	34.98	34.98	4.05%	3,447,727
Apr 28, 2026	34.54	35.08	33.62	33.62	33.62	-2.66%	2,077,042
Apr 27, 2026	35.10	35.60	34.28	34.54	34.54	-1.65%	2,801,527
Apr 24, 2026	34.20	35.60	33.94	35.12	35.12	3.23%	4,166,966
Apr 22, 2026	33.00	35.88	33.00	34.02	34.02	3.53%	6,637,851
Apr 21, 2026	34.02	34.20	32.86	32.86	32.86	-2.86%	2,549,863
Apr 20, 2026	33.68	35.46	33.40	34.60	33.83	2.98%	4,006,000
Apr 17, 2026	33.50	33.90	33.36	33.60	32.85	0.48%	2,103,593
Apr 16, 2026	33.60	33.96	33.16	33.44	32.69	-0.36%	2,667,852
Apr 15, 2026	34.06	34.72	33.34	33.56	32.81	-1.47%	2,709,262
Apr 14, 2026	36.02	36.38	33.92	34.06	33.30	-5.39%	3,881,610
Apr 13, 2026	36.86	38.48	35.96	36.00	35.19	0.45%	3,937,436
Apr 10, 2026	36.12	37.44	35.20	35.84	35.04	-0.11%	4,647,938
Apr 9, 2026	37.12	38.00	35.50	35.88	35.08	-3.29%	4,443,220
Apr 8, 2026	38.30	38.52	35.22	37.10	36.27	0.71%	9,204,755
Apr 7, 2026	38.96	41.30	35.80	36.84	36.02	-2.64%	16,765,270
Apr 6, 2026	34.52	37.84	34.52	37.84	36.99	10.00%	2,598,110
Apr 3, 2026	38.12	39.12	34.40	34.40	33.63	-5.44%	11,969,390
Apr 2, 2026	33.20	36.38	33.20	36.38	35.57	9.98%	8,745,698
Apr 1, 2026	34.44	34.44	31.88	33.08	32.34	-1.49%	5,829,923
Mar 31, 2026	32.12	33.58	31.04	33.58	32.83	9.95%	8,912,204
Mar 30, 2026	28.12	30.54	28.12	30.54	29.86	9.94%	2,632,074
Mar 27, 2026	28.50	30.54	27.78	27.78	27.16	-3.27%	1,187,861
Mar 26, 2026	29.70	29.76	28.62	28.72	28.08	-3.30%	1,044,003
Mar 25, 2026	30.34	30.94	29.40	29.70	29.04	-0.93%	1,384,239
Mar 24, 2026	29.36	30.98	29.20	29.98	29.31	2.67%	3,078,475
Mar 23, 2026	27.84	29.48	27.52	29.20	28.55	4.89%	2,683,241
Mar 19, 2026	28.00	28.16	27.52	27.84	27.22	0.58%	438,840
Mar 18, 2026	27.86	28.40	27.48	27.68	27.06	-0.65%	782,554
Mar 17, 2026	27.64	28.28	27.64	27.86	27.24	0.87%	502,852
Mar 16, 2026	28.66	29.02	27.52	27.62	27.00	-3.22%	700,212
Mar 13, 2026	28.86	28.86	28.10	28.54	27.90	-0.21%	511,531
Mar 12, 2026	28.90	29.24	28.48	28.60	27.96	-0.97%	1,024,890