CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey · Delayed Price · Currency is TRY 28.90
-1.56 (-5.12%)
At close: Dec 17, 2025
IST:CWENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 30.08 | 30.10 | 28.84 | 29.02 | - | -4.73% | 50,659,292 |
| Dec 16, 2025 | 28.80 | 30.98 | 28.12 | 30.46 | 30.46 | 6.35% | 77,206,840 |
| Dec 15, 2025 | 28.20 | 29.50 | 27.60 | 28.64 | 28.64 | 1.63% | 41,321,930 |
| Dec 12, 2025 | 28.50 | 28.60 | 27.94 | 28.18 | 28.18 | 0.28% | 18,983,770 |
| Dec 11, 2025 | 28.70 | 28.92 | 27.96 | 28.10 | 28.10 | 0.21% | 19,798,410 |
| Dec 10, 2025 | 29.50 | 31.28 | 27.52 | 28.04 | 28.04 | -4.23% | 54,427,620 |
| Dec 9, 2025 | 27.28 | 29.88 | 27.00 | 29.28 | 29.28 | 7.65% | 63,131,600 |
| Dec 8, 2025 | 28.78 | 28.84 | 27.20 | 27.20 | 27.20 | -4.29% | 34,512,090 |
| Dec 5, 2025 | 29.12 | 29.44 | 27.82 | 28.42 | 28.42 | -1.66% | 52,595,180 |
| Dec 4, 2025 | 27.50 | 28.90 | 26.66 | 28.90 | 28.90 | 6.48% | 41,373,400 |
| Dec 3, 2025 | 25.06 | 27.54 | 24.84 | 27.14 | 27.14 | 8.39% | 46,403,560 |
| Dec 2, 2025 | 25.48 | 25.72 | 25.00 | 25.04 | 25.04 | -1.73% | 7,589,686 |
| Dec 1, 2025 | 25.00 | 25.88 | 24.98 | 25.48 | 25.48 | 1.92% | 23,585,420 |
| Nov 28, 2025 | 26.00 | 26.00 | 24.98 | 25.00 | 25.00 | -3.85% | 7,857,702 |
| Nov 27, 2025 | 24.68 | 26.84 | 24.24 | 26.00 | 26.00 | 5.26% | 29,290,520 |
| Nov 26, 2025 | 26.00 | 26.02 | 24.70 | 24.70 | 24.70 | -4.41% | 11,856,040 |
| Nov 25, 2025 | 26.48 | 27.14 | 25.70 | 25.84 | 25.84 | -1.75% | 19,686,830 |
| Nov 24, 2025 | 26.06 | 26.70 | 25.74 | 26.30 | 26.30 | 0.84% | 23,342,240 |
| Nov 21, 2025 | 26.70 | 26.72 | 25.70 | 26.08 | 26.08 | -1.44% | 38,429,240 |
| 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 |