Skip to main content
logo
CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.74
-0.32 (-1.14%)
At close: Jan 9, 2026

IST:CWENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202628.0628.2627.7427.7427.74-1.14%11,524,680
Jan 8, 202628.2828.5228.0628.0628.06-1.96%9,874,976
Jan 7, 202628.6828.9227.9628.6228.621.13%32,274,100
Jan 6, 202628.4428.7628.1028.3028.30-0.70%23,666,300
Jan 5, 202628.7828.7828.0228.5028.500.14%23,458,860
Jan 2, 202628.6029.3028.0028.4628.461.50%40,246,880
Dec 31, 202528.6028.6027.9028.0428.040.29%12,547,880
Dec 30, 202528.0829.3827.9627.9627.96-1.41%17,854,020
Dec 29, 202529.3229.6028.3628.3628.36-2.21%21,645,680
Dec 26, 202529.4029.4428.7029.0029.00-22,971,660
Dec 25, 202530.2431.9629.0029.0029.00-4.29%38,358,010
Dec 24, 202531.6031.6029.2030.3030.30-49,556,030
Dec 23, 202528.7431.2828.2630.3030.305.94%89,686,000
Dec 22, 202528.9628.9628.1228.6028.60-26,069,210
Dec 19, 202528.8028.8828.1228.6028.600.35%28,709,000
Dec 18, 202529.1029.1027.8428.5028.50-1.38%23,836,610
Dec 17, 202530.1030.1028.8428.9028.90-5.12%62,589,490
Dec 16, 202528.8030.9828.1230.4630.466.35%77,206,840
Dec 15, 202528.2029.5027.6028.6428.641.63%41,321,930
Dec 12, 202528.5028.6027.9428.1828.180.28%18,983,770
Dec 11, 202528.7028.9227.9628.1028.100.21%19,798,410
Dec 10, 202529.5031.2827.5228.0428.04-4.23%54,427,620
Dec 9, 202527.2829.8827.0029.2829.287.65%63,131,600
Dec 8, 202528.7828.8427.2027.2027.20-4.29%34,512,090
Dec 5, 202529.1229.4427.8228.4228.42-1.66%52,595,180
Dec 4, 202527.5028.9026.6628.9028.906.48%41,373,400
Dec 3, 202525.0627.5424.8427.1427.148.39%46,403,560
Dec 2, 202525.4825.7225.0025.0425.04-1.73%7,589,686
Dec 1, 202525.0025.8824.9825.4825.481.92%23,585,420
Nov 28, 202526.0026.0024.9825.0025.00-3.85%7,857,702
Nov 27, 202524.6826.8424.2426.0026.005.26%29,290,520
Nov 26, 202526.0026.0224.7024.7024.70-4.41%11,856,040
Nov 25, 202526.4827.1425.7025.8425.84-1.75%19,686,830
Nov 24, 202526.0626.7025.7426.3026.300.84%23,342,240
Nov 21, 202526.7026.7225.7026.0826.08-1.44%38,429,240
Nov 20, 202524.4426.4624.0826.4626.469.98%74,883,550
Nov 19, 202523.9424.5623.9024.0624.060.50%10,463,640
Nov 18, 202524.4624.8023.8623.9423.94-1.32%8,929,164
Nov 17, 202524.1824.9624.0424.2624.263.23%11,980,060
Nov 14, 202524.5825.1023.3623.5023.50-2.16%12,433,730
Nov 13, 202523.9625.5023.7024.0224.020.33%13,611,280
Nov 12, 202523.6824.4222.9023.9423.941.35%12,874,460
Nov 11, 202523.9024.2422.7223.6223.62-1.17%13,908,310
Nov 10, 202524.6824.6823.6023.9023.90-3.16%12,359,540
Nov 7, 202525.4025.5624.5224.6824.68-1.36%11,991,020
Nov 6, 202525.3625.4024.4225.0225.020.44%14,607,890
Nov 5, 202524.9825.8224.5224.9124.91-14,526,658
Nov 4, 202525.5025.7324.3924.9124.91-1.32%16,318,743
Nov 3, 202526.2526.4325.0025.2425.241.87%29,768,815
Oct 31, 202523.6525.0023.2024.7824.785.36%24,133,499