CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey · Delayed Price · Currency is TRY 19.41
-0.27 (-1.37%)
Last updated: Aug 26, 2025
IST:CWENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 19.55 | 19.60 | 18.97 | 18.97 | - | -2.22% | 7,508,456 |
| Aug 26, 2025 | 19.68 | 19.76 | 19.34 | 19.40 | - | -1.42% | 11,216,770 |
| Aug 25, 2025 | 19.00 | 19.95 | 19.00 | 19.68 | - | 4.35% | 17,520,190 |
| Aug 22, 2025 | 18.86 | 19.50 | 18.74 | 18.86 | - | - | 19,016,580 |
| Aug 21, 2025 | 17.85 | 19.07 | 17.85 | 18.86 | - | 5.66% | 25,784,710 |
| Aug 20, 2025 | 18.01 | 18.12 | 17.77 | 17.85 | - | -0.94% | 9,159,966 |
| Aug 19, 2025 | 18.25 | 18.44 | 18.00 | 18.02 | - | -0.88% | 10,504,570 |
| Aug 18, 2025 | 17.41 | 18.50 | 17.41 | 18.18 | - | 4.90% | 19,196,740 |
| Aug 15, 2025 | 17.06 | 17.40 | 16.96 | 17.33 | - | 1.64% | 8,408,355 |
| Aug 14, 2025 | 17.73 | 17.74 | 17.05 | 17.05 | - | -3.84% | 10,117,740 |
| Aug 13, 2025 | 17.70 | 18.06 | 17.70 | 17.73 | - | -0.28% | 6,677,759 |
| Aug 12, 2025 | 18.13 | 18.15 | 17.74 | 17.78 | - | -1.93% | 6,983,156 |
| Aug 11, 2025 | 17.73 | 18.33 | 17.73 | 18.13 | - | 2.60% | 18,101,700 |
| Aug 8, 2025 | 17.62 | 17.93 | 17.43 | 17.67 | - | 0.28% | 12,166,990 |
| Aug 7, 2025 | 17.80 | 18.07 | 17.55 | 17.62 | - | -0.79% | 14,574,380 |
| Aug 6, 2025 | 17.35 | 17.92 | 17.15 | 17.76 | - | 2.36% | 24,965,630 |
| Aug 5, 2025 | 17.32 | 17.71 | 17.22 | 17.35 | - | 0.23% | 19,596,800 |
| Aug 4, 2025 | 16.83 | 17.45 | 16.83 | 17.31 | - | 2.79% | 18,887,160 |
| Aug 1, 2025 | 16.71 | 17.06 | 16.67 | 16.84 | - | 0.48% | 8,394,485 |
| Jul 31, 2025 | 16.66 | 16.90 | 16.66 | 16.76 | - | 0.60% | 5,496,606 |
| Jul 30, 2025 | 16.75 | 16.80 | 16.63 | 16.66 | - | -0.66% | 4,941,050 |
| Jul 29, 2025 | 17.00 | 17.10 | 16.64 | 16.77 | - | -1.35% | 6,460,433 |
| Jul 28, 2025 | 17.01 | 17.18 | 16.91 | 17.00 | - | 0.35% | 8,561,109 |
| Jul 25, 2025 | 17.14 | 17.56 | 16.92 | 16.94 | - | -0.35% | 13,138,020 |
| Jul 24, 2025 | 16.98 | 17.12 | 16.87 | 17.00 | - | 0.12% | 6,962,241 |
| Jul 23, 2025 | 17.03 | 17.24 | 16.95 | 16.98 | - | -0.41% | 8,468,859 |
| Jul 22, 2025 | 17.25 | 17.46 | 17.03 | 17.05 | - | -1.04% | 8,911,259 |
| Jul 21, 2025 | 17.10 | 17.30 | 17.04 | 17.23 | - | 1.12% | 10,650,690 |
| Jul 18, 2025 | 16.90 | 17.39 | 16.60 | 17.04 | - | 1.55% | 12,435,830 |
| Jul 17, 2025 | 16.70 | 17.12 | 16.68 | 16.78 | - | 1.33% | 8,590,827 |
| Jul 16, 2025 | 16.46 | 17.79 | 16.02 | 16.56 | - | 0.42% | 28,885,940 |
| Jul 14, 2025 | 16.62 | 16.95 | 16.43 | 16.49 | - | -0.78% | 6,031,785 |
| Jul 11, 2025 | 17.01 | 17.10 | 16.55 | 16.62 | - | -1.42% | 8,472,912 |
| Jul 10, 2025 | 16.92 | 17.61 | 16.86 | 16.86 | - | 0.36% | 20,473,880 |
| Jul 9, 2025 | 16.05 | 17.37 | 15.99 | 16.80 | - | 5.13% | 23,876,310 |
| Jul 8, 2025 | 16.80 | 17.06 | 15.82 | 15.98 | - | -4.82% | 16,150,780 |
| Jul 7, 2025 | 16.54 | 17.44 | 16.26 | 16.79 | - | 1.45% | 23,385,280 |
| Jul 4, 2025 | 17.15 | 17.55 | 16.55 | 16.55 | - | 2.29% | 43,876,150 |
| Jul 3, 2025 | 15.49 | 16.18 | 15.45 | 16.18 | - | 9.99% | 17,671,290 |
| Jul 2, 2025 | 14.68 | 14.99 | 14.57 | 14.71 | - | 0.20% | 7,858,921 |
| Jul 1, 2025 | 14.47 | 14.83 | 14.41 | 14.68 | - | 1.45% | 7,850,688 |
| Jun 30, 2025 | 14.20 | 14.56 | 14.04 | 14.47 | - | 2.92% | 7,428,300 |
| Jun 27, 2025 | 13.87 | 14.58 | 13.78 | 14.06 | - | 1.01% | 8,720,001 |
| Jun 26, 2025 | 14.08 | 14.24 | 13.90 | 13.92 | - | -0.93% | 3,817,508 |
| Jun 25, 2025 | 14.16 | 14.31 | 14.03 | 14.05 | - | -0.71% | 5,228,850 |
| Jun 24, 2025 | 14.16 | 14.50 | 13.79 | 14.15 | - | 3.28% | 11,214,430 |
| Jun 23, 2025 | 14.10 | 14.10 | 13.46 | 13.70 | - | -3.18% | 5,162,017 |
| Jun 20, 2025 | 13.92 | 14.27 | 13.31 | 14.15 | - | 2.46% | 7,751,542 |
| Jun 19, 2025 | 13.88 | 14.84 | 13.72 | 13.81 | - | -0.22% | 23,280,130 |
| Jun 18, 2025 | 13.99 | 13.99 | 13.31 | 13.84 | - | -1.07% | 5,216,013 |