Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 205.00
+11.90 (6.16%)
At close: Aug 1, 2025, 6:00 PM GMT+3
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199.40 | 200.00 | 199.40 | 200.00 | - | 3.57% | 9,760 |
| Jul 31, 2025 | 181.00 | 193.10 | 181.00 | 193.10 | - | 6.86% | 7,854 |
| Jul 30, 2025 | 195.00 | 195.00 | 175.50 | 180.70 | - | -7.33% | 31,073 |
| Jul 29, 2025 | 194.90 | 195.00 | 194.90 | 195.00 | - | 0.05% | 6,549 |
| Jul 28, 2025 | 195.00 | 195.00 | 191.70 | 194.90 | - | -0.05% | 11,027 |
| Jul 25, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | - | -1.86% | 18,081 |
| Jul 24, 2025 | 204.80 | 204.80 | 198.70 | 198.70 | - | -5.34% | 16,366 |
| Jul 23, 2025 | 217.70 | 217.70 | 209.90 | 209.90 | - | -4.50% | 5,825 |
| Jul 22, 2025 | 220.00 | 220.00 | 219.80 | 219.80 | - | 3.73% | 15,376 |
| Jul 21, 2025 | 201.50 | 211.90 | 201.50 | 211.90 | - | 5.37% | 9,454 |
| Jul 18, 2025 | 210.00 | 210.00 | 197.40 | 201.10 | - | -4.19% | 5,291 |
| Jul 17, 2025 | 209.50 | 210.00 | 209.50 | 209.90 | - | -0.05% | 12,172 |
| Jul 16, 2025 | 214.50 | 214.50 | 210.00 | 210.00 | - | 5.58% | 11,947 |
| Jul 14, 2025 | 194.00 | 198.90 | 194.00 | 198.90 | - | 1.74% | 5,254 |
| Jul 11, 2025 | 195.90 | 195.90 | 195.50 | 195.50 | - | -0.26% | 10,822 |
| Jul 10, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | - | -2.39% | 13,406 |
| Jul 9, 2025 | 214.50 | 214.50 | 195.00 | 200.80 | - | -6.39% | 20,421 |
| Jul 8, 2025 | 214.40 | 214.50 | 214.40 | 214.50 | - | 10.00% | 37,417 |
| Jul 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | 9.98% | 23,982 |
| Jul 4, 2025 | 164.00 | 177.30 | 164.00 | 177.30 | - | 9.99% | 25,382 |
| Jul 3, 2025 | 179.10 | 179.10 | 161.20 | 161.20 | - | -9.99% | 62,057 |
| Jul 2, 2025 | 198.90 | 199.00 | 179.10 | 179.10 | - | -10.00% | 28,965 |
| Jul 1, 2025 | 209.90 | 209.90 | 199.00 | 199.00 | - | -2.93% | 18,570 |
| Jun 30, 2025 | 204.90 | 205.10 | 204.90 | 205.00 | - | - | 8,690 |
| Jun 27, 2025 | 206.00 | 208.80 | 205.00 | 205.00 | - | -0.49% | 8,862 |
| Jun 26, 2025 | 206.40 | 206.40 | 203.00 | 206.00 | - | 1.43% | 17,144 |
| Jun 25, 2025 | 210.00 | 210.00 | 203.10 | 203.10 | - | -3.29% | 11,951 |
| Jun 24, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | - | 1.99% | 13,313 |
| Jun 23, 2025 | 205.90 | 206.00 | 205.90 | 205.90 | - | -0.96% | 6,425 |
| Jun 20, 2025 | 203.00 | 207.90 | 203.00 | 207.90 | - | 2.41% | 9,423 |
| Jun 19, 2025 | 208.20 | 208.20 | 203.00 | 203.00 | - | -0.05% | 9,951 |
| Jun 18, 2025 | 205.10 | 205.10 | 199.00 | 203.10 | - | -0.93% | 13,325 |
| Jun 17, 2025 | 216.70 | 216.70 | 201.00 | 205.00 | - | -5.40% | 23,788 |
| Jun 16, 2025 | 200.00 | 216.70 | 200.00 | 216.70 | - | 4.48% | 26,526 |
| Jun 13, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | - | -9.98% | 51,219 |
| Jun 12, 2025 | 236.00 | 249.20 | 227.10 | 230.40 | - | -8.66% | 47,564 |
| Jun 11, 2025 | 265.75 | 265.75 | 252.25 | 252.25 | - | -9.99% | 68,370 |
| Jun 10, 2025 | 255.00 | 293.00 | 255.00 | 280.25 | - | 1.91% | 38,479 |
| Jun 5, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | - | -9.98% | 21,957 |
| Jun 4, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | - | -9.95% | 25,846 |
| Jun 3, 2025 | 320.50 | 346.25 | 318.00 | 339.25 | - | 3.27% | 9,130 |
| Jun 2, 2025 | 319.00 | 328.50 | 316.25 | 328.50 | - | 2.18% | 4,749 |
| May 30, 2025 | 322.25 | 324.25 | 321.50 | 321.50 | - | -4.74% | 3,679 |
| May 29, 2025 | 310.50 | 350.00 | 310.50 | 337.50 | - | 5.63% | 5,399 |
| May 28, 2025 | 325.00 | 325.00 | 319.50 | 319.50 | - | -3.18% | 3,386 |
| May 27, 2025 | 334.50 | 334.50 | 330.00 | 330.00 | - | 0.46% | 4,652 |
| May 26, 2025 | 335.00 | 335.00 | 328.50 | 328.50 | - | -1.94% | 1,359 |
| May 23, 2025 | 330.00 | 335.00 | 330.00 | 335.00 | - | 1.67% | 3,265 |
| May 22, 2025 | 325.00 | 329.50 | 325.00 | 329.50 | - | -0.53% | 7,457 |
| May 21, 2025 | 342.00 | 342.00 | 331.25 | 331.25 | - | -3.14% | 2,393 |