Ayen Enerji A.S. (IST:AYEN)
Turkey · Delayed Price · Currency is TRY 30.02
-0.24 (-0.79%)
Sep 4, 2026, 6:08 PM GMT+3
Ayen Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |