Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 199.00
-1.00 (-0.50%)
At close: Oct 3, 2025
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 195.00 | 217.80 | 191.30 | 211.30 | 211.30 | 6.72% | 22,194 |
| Oct 7, 2025 | 198.90 | 198.90 | 198.00 | 198.00 | 198.00 | -0.45% | 6,925 |
| Oct 6, 2025 | 199.00 | 199.00 | 198.90 | 198.90 | 198.90 | -0.05% | 10,036 |
| Oct 3, 2025 | 200.10 | 200.10 | 199.00 | 199.00 | 199.00 | -0.50% | 7,560 |
| Oct 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5,559 |
| Oct 1, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 7,842 |
| Sep 30, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.67% | 14,522 |
| Sep 29, 2025 | 208.50 | 208.50 | 203.40 | 203.40 | 203.40 | -2.96% | 8,213 |
| Sep 26, 2025 | 208.80 | 212.00 | 208.80 | 209.60 | 209.60 | -3.85% | 17,022 |
| Sep 25, 2025 | 200.00 | 220.00 | 200.00 | 218.00 | 218.00 | 9.00% | 40,885 |
| Sep 24, 2025 | 203.80 | 203.80 | 200.00 | 200.00 | 200.00 | -1.86% | 12,810 |
| Sep 23, 2025 | 205.90 | 205.90 | 203.80 | 203.80 | 203.80 | -1.02% | 8,485 |
| Sep 22, 2025 | 205.10 | 206.10 | 205.10 | 205.90 | 205.90 | 1.78% | 9,415 |
| Sep 19, 2025 | 205.50 | 205.50 | 202.30 | 202.30 | 202.30 | 0.55% | 7,078 |
| Sep 18, 2025 | 200.00 | 201.20 | 200.00 | 201.20 | 201.20 | -1.47% | 14,170 |
| Sep 17, 2025 | 209.00 | 209.00 | 204.20 | 204.20 | 204.20 | -2.30% | 7,607 |
| Sep 16, 2025 | 204.90 | 209.90 | 204.90 | 209.00 | 209.00 | 2.00% | 9,044 |
| Sep 15, 2025 | 195.00 | 210.00 | 195.00 | 204.90 | 204.90 | 5.08% | 7,459 |
| Sep 12, 2025 | 195.00 | 195.00 | 190.20 | 195.00 | 195.00 | -2.79% | 7,874 |
| Sep 11, 2025 | 200.00 | 201.50 | 200.00 | 200.60 | 200.60 | -3.51% | 11,426 |
| Sep 10, 2025 | 209.90 | 209.90 | 189.00 | 207.90 | 207.90 | -1.00% | 14,809 |
| Sep 9, 2025 | 199.00 | 211.00 | 199.00 | 210.00 | 210.00 | 7.20% | 7,578 |
| Sep 8, 2025 | 204.90 | 204.90 | 193.60 | 195.90 | 195.90 | -4.72% | 9,053 |
| Sep 5, 2025 | 212.20 | 212.20 | 205.50 | 205.60 | 205.60 | 0.29% | 8,241 |
| Sep 4, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.05% | 5,561 |
| Sep 3, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.54% | 7,081 |
| Sep 2, 2025 | 208.70 | 211.00 | 204.00 | 204.00 | 204.00 | -2.16% | 12,130 |
| Sep 1, 2025 | 212.00 | 212.00 | 208.50 | 208.50 | 208.50 | -1.65% | 5,679 |
| Aug 29, 2025 | 219.00 | 219.00 | 211.10 | 212.00 | 212.00 | 0.43% | 5,491 |
| Aug 28, 2025 | 211.00 | 214.10 | 211.00 | 211.10 | 211.10 | 0.05% | 5,063 |
| Aug 27, 2025 | 220.50 | 220.50 | 211.00 | 211.00 | 211.00 | -4.09% | 12,382 |
| Aug 26, 2025 | 219.30 | 220.00 | 219.30 | 220.00 | 220.00 | 0.32% | 7,448 |
| Aug 25, 2025 | 218.80 | 219.30 | 218.80 | 219.30 | 219.30 | 0.14% | 7,900 |
| Aug 22, 2025 | 215.30 | 227.00 | 215.30 | 219.00 | 219.00 | -4.37% | 10,368 |
| Aug 21, 2025 | 215.00 | 229.50 | 215.00 | 229.00 | 229.00 | 6.51% | 30,958 |
| Aug 20, 2025 | 214.60 | 215.00 | 206.60 | 215.00 | 215.00 | - | 17,335 |
| Aug 19, 2025 | 220.10 | 220.10 | 215.00 | 215.00 | 215.00 | -1.15% | 9,818 |
| Aug 18, 2025 | 223.20 | 223.20 | 217.50 | 217.50 | 217.50 | 0.83% | 16,957 |
| Aug 15, 2025 | 227.70 | 227.70 | 215.70 | 215.70 | 215.70 | -3.23% | 12,830 |
| Aug 14, 2025 | 210.10 | 222.90 | 210.10 | 222.90 | 222.90 | 7.11% | 14,061 |
| Aug 13, 2025 | 207.00 | 208.10 | 207.00 | 208.10 | 208.10 | 0.63% | 20,167 |
| Aug 12, 2025 | 203.10 | 206.80 | 197.90 | 206.80 | 206.80 | -5.31% | 48,701 |
| Aug 11, 2025 | 238.40 | 238.40 | 218.40 | 218.40 | 218.40 | -9.98% | 22,566 |
| Aug 8, 2025 | 231.00 | 242.60 | 231.00 | 242.60 | 242.60 | 9.97% | 33,903 |
| Aug 7, 2025 | 207.70 | 220.60 | 207.70 | 220.60 | 220.60 | 9.97% | 23,494 |
| Aug 6, 2025 | 211.00 | 211.00 | 200.60 | 200.60 | 200.60 | -4.93% | 18,754 |
| Aug 5, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 1.98% | 15,577 |
| Aug 4, 2025 | 208.40 | 208.40 | 206.80 | 206.90 | 206.90 | 0.93% | 9,855 |
| Aug 1, 2025 | 199.40 | 205.00 | 199.40 | 205.00 | 205.00 | 6.16% | 13,001 |
| Jul 31, 2025 | 181.00 | 193.10 | 181.00 | 193.10 | 193.10 | 6.86% | 7,854 |