Skip to main content
logo
Ayen Enerji A.S. (IST:AYEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.02
-0.32 (-1.26%)
Nov 10, 2026, 6:05 PM GMT+3

Ayen Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.3625.6824.8625.0225.02-1.26%204,882
Nov 9, 202625.1426.5024.8025.3425.341.12%465,985
Nov 6, 202625.3625.3624.1625.0625.062.70%174,371
Nov 5, 202625.1225.1224.3624.4024.40-0.65%276,426
Nov 4, 202623.6424.6623.6424.5624.564.69%403,608
Nov 3, 202623.3423.8823.2023.4623.460.51%298,950
Nov 2, 202622.7623.5222.0423.3423.342.19%325,328
Oct 30, 202623.3224.0022.6622.8422.84-2.06%324,279
Oct 28, 202623.5623.7623.1023.3223.32-1.02%121,897
Oct 27, 202623.1223.7223.1223.5623.560.68%125,634
Oct 26, 202623.1223.9423.1023.4023.401.30%243,712
Oct 23, 202624.8224.8222.7023.1023.10-4.15%556,059
Oct 22, 202623.5024.4423.5024.1024.100.67%332,553
Oct 21, 202624.8624.8623.9223.9423.94-3.86%238,456
Oct 20, 202623.8824.9623.8424.9024.903.32%408,122
Oct 19, 202623.9424.5423.8024.1024.100.67%417,109
Oct 16, 202624.3024.3023.6223.9423.94-1.64%306,199
Oct 15, 202624.2624.6624.0424.3424.340.08%223,310
Oct 14, 202624.6024.9424.1624.3224.32-2.80%275,426
Oct 13, 202624.9025.1224.5825.0225.020.48%304,159
Oct 12, 202625.7026.0024.7824.9024.90-3.11%260,323
Oct 9, 202625.1826.0625.1825.7025.701.66%347,586
Oct 8, 202624.8825.3224.8025.2825.281.61%341,492
Oct 7, 202625.7225.9024.8224.8824.88-3.27%420,281
Oct 6, 202626.3026.3425.7225.7225.72-2.65%201,578
Oct 5, 202626.3027.3626.1226.4226.420.46%325,144
Oct 2, 202626.7026.8826.0826.3026.30-1.50%497,325
Oct 1, 202625.5026.8425.5026.7026.705.12%382,168
Sep 30, 202625.9026.3624.8225.4025.40-1.93%414,126
Sep 29, 202626.2026.5225.6225.9025.90-0.92%420,089
Sep 28, 202627.0627.1025.8226.1426.14-5.43%533,051
Sep 25, 202627.4027.9026.8227.6427.641.84%466,448
Sep 24, 202628.0028.0027.0027.1427.14-2.30%267,797
Sep 23, 202627.6028.5227.5427.7827.78-0.79%326,349
Sep 22, 202627.4828.2427.3628.0028.001.89%380,211
Sep 21, 202627.6027.9626.6827.4827.48-2.90%581,769
Sep 18, 202629.0629.0827.8428.3028.30-2.62%461,896
Sep 17, 202628.5029.5428.4429.0629.06-582,158
Sep 16, 202630.0430.3028.3029.0629.06-2.81%840,254
Sep 15, 202630.6831.0429.8229.9029.90-2.54%359,449
Sep 14, 202631.2431.2630.6830.6830.68-1.86%337,728
Sep 11, 202631.9631.9631.2631.2631.26-2.19%417,854
Sep 10, 202631.0033.0030.8631.9631.963.10%1,957,613
Sep 9, 202630.7831.4230.7831.0031.000.98%589,910
Sep 8, 202630.9231.0430.6030.7030.700.66%387,342
Sep 7, 202629.9230.8029.7630.5030.501.60%518,235
Sep 4, 202630.2630.2629.9230.0230.02-0.79%375,018
Sep 3, 202630.3630.8630.0030.2630.26-0.20%469,622
Sep 2, 202631.0231.0230.0630.3230.32-2.19%439,478
Sep 1, 202630.7231.1030.5431.0031.000.78%466,000