Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 204.00
-4.50 (-2.16%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | - | 0.54% | 7,081 |
| Sep 2, 2025 | 208.70 | 211.00 | 204.00 | 204.00 | - | -2.16% | 12,130 |
| Sep 1, 2025 | 212.00 | 212.00 | 208.50 | 208.50 | - | -1.65% | 5,679 |
| Aug 29, 2025 | 219.00 | 219.00 | 211.10 | 212.00 | - | 0.43% | 5,491 |
| Aug 28, 2025 | 211.00 | 214.10 | 211.00 | 211.10 | - | 0.05% | 5,063 |
| Aug 27, 2025 | 220.50 | 220.50 | 211.00 | 211.00 | - | -4.09% | 12,382 |
| Aug 26, 2025 | 219.30 | 220.00 | 219.30 | 220.00 | - | 0.32% | 7,448 |
| Aug 25, 2025 | 218.80 | 219.30 | 218.80 | 219.30 | - | 0.14% | 7,900 |
| Aug 22, 2025 | 215.30 | 227.00 | 215.30 | 219.00 | - | -4.37% | 10,368 |
| Aug 21, 2025 | 215.00 | 229.50 | 215.00 | 229.00 | - | 6.51% | 30,958 |
| Aug 20, 2025 | 214.60 | 215.00 | 206.60 | 215.00 | - | - | 17,335 |
| Aug 19, 2025 | 220.10 | 220.10 | 215.00 | 215.00 | - | -1.15% | 9,818 |
| Aug 18, 2025 | 223.20 | 223.20 | 217.50 | 217.50 | - | 0.83% | 16,957 |
| Aug 15, 2025 | 227.70 | 227.70 | 215.70 | 215.70 | - | -3.23% | 12,830 |
| Aug 14, 2025 | 210.10 | 222.90 | 210.10 | 222.90 | - | 7.11% | 14,061 |
| Aug 13, 2025 | 207.00 | 208.10 | 207.00 | 208.10 | - | 0.63% | 20,167 |
| Aug 12, 2025 | 203.10 | 206.80 | 197.90 | 206.80 | - | -5.31% | 48,701 |
| Aug 11, 2025 | 238.40 | 238.40 | 218.40 | 218.40 | - | -9.98% | 22,566 |
| Aug 8, 2025 | 231.00 | 242.60 | 231.00 | 242.60 | - | 9.97% | 33,903 |
| Aug 7, 2025 | 207.70 | 220.60 | 207.70 | 220.60 | - | 9.97% | 23,494 |
| Aug 6, 2025 | 211.00 | 211.00 | 200.60 | 200.60 | - | -4.93% | 18,754 |
| Aug 5, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | - | 1.98% | 15,577 |
| Aug 4, 2025 | 208.40 | 208.40 | 206.80 | 206.90 | - | 0.93% | 9,855 |
| Aug 1, 2025 | 199.40 | 205.00 | 199.40 | 205.00 | - | 6.16% | 13,001 |
| 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 |