Skip to main content
logo
CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.90
-0.66 (-2.39%)
Last updated: Oct 7, 2025, 12:22 PM GMT+3

IST:CWENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202528.4629.0627.2027.2027.20-4.83%58,243,100
Oct 7, 202528.3229.5826.3428.5828.583.70%90,662,280
Oct 6, 202525.0027.5624.4027.5627.569.98%39,389,920
Oct 3, 202525.5426.4024.6625.0625.06-1.88%27,082,370
Oct 2, 202525.1826.4024.4025.5425.541.43%44,061,590
Oct 1, 202523.8625.3423.3225.1825.185.62%27,166,110
Sep 30, 202523.0024.8823.0023.8423.842.32%30,017,700
Sep 29, 202522.5624.4621.4423.3023.303.28%459,991,300
Sep 26, 202522.0023.2021.7822.5622.560.80%24,459,680
Sep 25, 202523.0023.1021.8622.3822.38-2.01%16,441,080
Sep 24, 202522.6623.5022.1622.8422.840.88%21,258,320
Sep 23, 202523.0024.4022.6422.6422.64-4.71%44,133,650
Sep 22, 202521.9223.7621.9223.7623.7610.00%36,265,510
Sep 19, 202523.0023.1620.9821.6021.60-2.09%54,973,030
Sep 18, 202520.9622.0620.8022.0622.069.97%12,970,980
Sep 17, 202518.3020.0618.3020.0620.069.98%20,779,350
Sep 16, 202517.8318.4017.6918.2418.242.30%10,628,740
Sep 15, 202516.6917.8616.4917.8317.836.51%7,330,324
Sep 12, 202516.8716.8916.4216.7416.74-0.77%5,017,432
Sep 11, 202517.1617.5116.8016.8716.87-1.69%5,561,355
Sep 10, 202517.3917.5417.0717.1617.16-0.98%3,336,253
Sep 9, 202517.3017.8017.2017.3317.330.29%6,750,246
Sep 8, 202517.8217.8217.2217.2817.28-4.05%9,671,572
Sep 5, 202518.5618.7217.9718.0118.01-2.07%6,555,165
Sep 4, 202518.2318.5718.2318.3918.390.88%5,882,283
Sep 3, 202518.3218.4217.8418.2318.23-0.49%7,338,992
Sep 2, 202519.0019.1217.5518.3218.32-3.22%10,891,040
Sep 1, 202519.2319.2918.8818.9318.93-1.56%7,243,491
Aug 29, 202519.8019.9619.1419.2319.232.18%18,284,760
Aug 28, 202518.9719.1418.6818.8218.82-0.79%5,360,931
Aug 27, 202519.5519.6018.9718.9718.97-2.22%7,508,456
Aug 26, 202519.6819.7619.3419.4019.40-1.42%11,216,770
Aug 25, 202519.0019.9519.0019.6819.684.35%17,520,190
Aug 22, 202518.8619.5018.7418.8618.86-19,016,580
Aug 21, 202517.8519.0717.8518.8618.865.66%25,784,710
Aug 20, 202518.0118.1217.7717.8517.85-0.94%9,159,966
Aug 19, 202518.2518.4418.0018.0218.02-0.88%10,504,570
Aug 18, 202517.4118.5017.4118.1818.184.90%19,196,740
Aug 15, 202517.0617.4016.9617.3317.331.64%8,408,355
Aug 14, 202517.7317.7417.0517.0517.05-3.84%10,117,740
Aug 13, 202517.7018.0617.7017.7317.73-0.28%6,677,759
Aug 12, 202518.1318.1517.7417.7817.78-1.93%6,983,156
Aug 11, 202517.7318.3317.7318.1318.132.60%18,101,700
Aug 8, 202517.6217.9317.4317.6717.670.28%12,166,990
Aug 7, 202517.8018.0717.5517.6217.62-0.79%14,574,380
Aug 6, 202517.3517.9217.1517.7617.762.36%24,965,630
Aug 5, 202517.3217.7117.2217.3517.350.23%19,596,800
Aug 4, 202516.8317.4516.8317.3117.312.79%18,887,160
Aug 1, 202516.7117.0616.6716.8416.840.48%8,394,485
Jul 31, 202516.6616.9016.6616.7616.760.60%5,496,606