CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey · Delayed Price · Currency is TRY 26.46
+2.40 (9.98%)
At close: Nov 20, 2025
IST:CWENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.44 | 26.46 | 24.08 | 26.46 | 26.46 | 9.98% | 74,883,550 |
| Nov 19, 2025 | 23.94 | 24.56 | 23.90 | 24.06 | 24.06 | 0.50% | 10,463,640 |
| Nov 18, 2025 | 24.46 | 24.80 | 23.86 | 23.94 | 23.94 | -1.32% | 8,929,164 |
| Nov 17, 2025 | 24.18 | 24.96 | 24.04 | 24.26 | 24.26 | 3.23% | 11,980,060 |
| Nov 14, 2025 | 24.58 | 25.10 | 23.36 | 23.50 | 23.50 | -2.16% | 12,433,730 |
| Nov 13, 2025 | 23.96 | 25.50 | 23.70 | 24.02 | 24.02 | 0.33% | 13,611,280 |
| Nov 12, 2025 | 23.68 | 24.42 | 22.90 | 23.94 | 23.94 | 1.35% | 12,874,460 |
| Nov 11, 2025 | 23.90 | 24.24 | 22.72 | 23.62 | 23.62 | -1.17% | 13,908,310 |
| Nov 10, 2025 | 24.68 | 24.68 | 23.60 | 23.90 | 23.90 | -3.16% | 12,359,540 |
| Nov 7, 2025 | 25.40 | 25.56 | 24.52 | 24.68 | 24.68 | -1.36% | 11,991,020 |
| Nov 6, 2025 | 25.36 | 25.40 | 24.42 | 25.02 | 25.02 | 0.44% | 14,607,890 |
| Nov 5, 2025 | 24.98 | 25.82 | 24.52 | 24.91 | 24.91 | - | 14,526,658 |
| Nov 4, 2025 | 25.50 | 25.73 | 24.39 | 24.91 | 24.91 | -1.32% | 16,318,743 |
| Nov 3, 2025 | 26.25 | 26.43 | 25.00 | 25.24 | 25.24 | 1.87% | 29,768,815 |
| Oct 31, 2025 | 23.65 | 25.00 | 23.20 | 24.78 | 24.78 | 5.36% | 24,133,499 |
| Oct 30, 2025 | 22.44 | 24.28 | 22.44 | 23.52 | 23.52 | 4.79% | 25,107,971 |
| Oct 28, 2025 | 22.35 | 22.72 | 22.30 | 22.44 | 22.44 | 0.50% | 4,325,501 |
| Oct 27, 2025 | 22.61 | 22.76 | 22.26 | 22.33 | 22.33 | -1.47% | 6,183,042 |
| Oct 24, 2025 | 22.35 | 23.00 | 22.33 | 22.67 | 22.67 | 0.66% | 13,229,669 |
| Oct 23, 2025 | 21.81 | 23.19 | 21.53 | 22.52 | 22.52 | 3.41% | 22,763,445 |
| Oct 22, 2025 | 21.81 | 22.37 | 21.59 | 21.78 | 21.78 | -0.93% | 16,053,290 |
| Oct 21, 2025 | 22.26 | 22.61 | 21.87 | 21.98 | 21.98 | -1.25% | 13,920,788 |
| Oct 20, 2025 | 22.35 | 24.58 | 22.17 | 22.26 | 22.26 | -0.42% | 19,525,319 |
| Oct 17, 2025 | 22.11 | 22.35 | 20.77 | 22.35 | 22.35 | 1.43% | 19,396,711 |
| Oct 16, 2025 | 22.17 | 23.24 | 21.89 | 22.04 | 22.03 | -1.00% | 21,233,309 |
| Oct 15, 2025 | 21.91 | 22.52 | 21.68 | 22.26 | 22.26 | 1.69% | 18,375,916 |
| Oct 14, 2025 | 23.74 | 23.83 | 21.63 | 21.89 | 21.89 | -7.81% | 24,563,025 |
| Oct 13, 2025 | 23.85 | 24.76 | 23.52 | 23.74 | 23.74 | -1.54% | 22,106,486 |
| Oct 10, 2025 | 26.28 | 26.28 | 24.11 | 24.11 | 24.11 | -5.80% | 37,158,498 |
| Oct 9, 2025 | 25.65 | 25.87 | 24.47 | 25.60 | 25.60 | 1.47% | 45,800,906 |
| Oct 8, 2025 | 26.39 | 26.95 | 25.23 | 25.23 | 25.23 | -4.83% | 62,802,952 |
| Oct 7, 2025 | 26.26 | 27.43 | 24.43 | 26.51 | 26.50 | 3.70% | 97,760,229 |
| Oct 6, 2025 | 23.19 | 25.56 | 22.63 | 25.56 | 25.56 | 9.97% | 42,473,756 |
| Oct 3, 2025 | 23.69 | 24.48 | 22.87 | 23.24 | 23.24 | -1.88% | 29,202,648 |
| Oct 2, 2025 | 23.35 | 24.48 | 22.63 | 23.69 | 23.69 | 1.43% | 47,511,171 |
| Oct 1, 2025 | 22.13 | 23.50 | 21.63 | 23.35 | 23.35 | 5.62% | 29,292,944 |
| Sep 30, 2025 | 21.33 | 23.07 | 21.33 | 22.11 | 22.11 | 2.32% | 32,367,785 |
| Sep 29, 2025 | 20.92 | 22.68 | 19.88 | 21.61 | 21.61 | 3.28% | 496,004,018 |
| Sep 26, 2025 | 20.40 | 21.52 | 20.20 | 20.92 | 20.92 | 0.80% | 26,374,628 |
| Sep 25, 2025 | 21.33 | 21.42 | 20.27 | 20.76 | 20.76 | -2.02% | 17,728,252 |
| Sep 24, 2025 | 21.02 | 21.79 | 20.55 | 21.18 | 21.18 | 0.89% | 22,922,633 |
| Sep 23, 2025 | 21.33 | 22.63 | 21.00 | 21.00 | 21.00 | -4.72% | 47,588,873 |
| Sep 22, 2025 | 20.33 | 22.04 | 20.33 | 22.04 | 22.03 | 10.00% | 39,104,736 |
| Sep 19, 2025 | 21.33 | 21.48 | 19.46 | 20.03 | 20.03 | -2.08% | 59,276,868 |
| Sep 18, 2025 | 19.44 | 20.46 | 19.29 | 20.46 | 20.46 | 9.97% | 13,986,478 |
| Sep 17, 2025 | 16.97 | 18.60 | 16.97 | 18.60 | 18.60 | 9.98% | 22,406,165 |
| Sep 16, 2025 | 16.54 | 17.06 | 16.41 | 16.92 | 16.92 | 2.30% | 11,460,864 |
| Sep 15, 2025 | 15.48 | 16.56 | 15.29 | 16.54 | 16.54 | 6.51% | 7,904,215 |
| Sep 12, 2025 | 15.65 | 15.66 | 15.23 | 15.53 | 15.52 | -0.77% | 5,410,246 |
| Sep 11, 2025 | 15.91 | 16.24 | 15.58 | 15.65 | 15.65 | -1.69% | 5,996,753 |