Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 152.50
+2.60 (1.73%)
Last updated: Jul 14, 2026, 5:55 PM GMT+3
IST:EMNIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 154.40 | 154.40 | 152.00 | 152.50 | 152.50 | 1.73% | 2,905 |
| Jul 13, 2026 | 149.60 | 150.00 | 149.60 | 149.90 | 149.90 | 0.20% | 5,691 |
| Jul 10, 2026 | 149.50 | 149.60 | 149.50 | 149.60 | 149.60 | 0.20% | 3,847 |
| Jul 9, 2026 | 154.00 | 154.00 | 149.30 | 149.30 | 149.30 | -1.13% | 7,540 |
| Jul 8, 2026 | 154.80 | 154.80 | 151.00 | 151.00 | 151.00 | -2.77% | 6,383 |
| Jul 7, 2026 | 157.00 | 157.00 | 154.00 | 155.30 | 155.30 | -1.02% | 6,790 |
| Jul 6, 2026 | 165.00 | 165.00 | 156.90 | 156.90 | 156.90 | - | 6,035 |
| Jul 3, 2026 | 156.90 | 156.90 | 156.60 | 156.90 | 156.90 | -0.06% | 4,646 |
| Jul 2, 2026 | 157.50 | 157.50 | 156.10 | 157.00 | 157.00 | 1.29% | 4,623 |
| Jul 1, 2026 | 153.80 | 155.00 | 153.80 | 155.00 | 155.00 | 0.65% | 4,458 |
| Jun 30, 2026 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | -0.65% | 8,394 |
| Jun 29, 2026 | 155.50 | 155.50 | 154.00 | 155.00 | 155.00 | -0.19% | 4,906 |
| Jun 26, 2026 | 159.50 | 159.50 | 155.30 | 155.30 | 155.30 | 0.13% | 2,365 |
| Jun 25, 2026 | 158.00 | 158.00 | 155.10 | 155.10 | 155.10 | -1.21% | 2,801 |
| Jun 24, 2026 | 158.90 | 158.90 | 157.00 | 157.00 | 157.00 | -1.20% | 4,661 |
| Jun 23, 2026 | 162.10 | 162.10 | 158.90 | 158.90 | 158.90 | -1.30% | 5,578 |
| Jun 22, 2026 | 169.90 | 169.90 | 161.00 | 161.00 | 161.00 | -3.01% | 6,186 |
| Jun 19, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.41% | 4,458 |
| Jun 18, 2026 | 165.20 | 165.20 | 163.70 | 163.70 | 163.70 | 3.22% | 2,024 |
| Jun 17, 2026 | 164.00 | 164.00 | 158.50 | 158.60 | 158.60 | -0.38% | 3,255 |
| Jun 16, 2026 | 159.80 | 159.80 | 159.20 | 159.20 | 159.20 | -0.50% | 4,114 |
| Jun 15, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 0.31% | 3,355 |
| Jun 12, 2026 | 156.00 | 160.00 | 156.00 | 159.50 | 159.50 | 3.57% | 3,277 |
| Jun 11, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -2.96% | 7,980 |
| Jun 10, 2026 | 164.80 | 164.80 | 158.70 | 158.70 | 158.70 | -3.70% | 5,715 |
| Jun 9, 2026 | 165.60 | 165.60 | 164.80 | 164.80 | 164.80 | -0.96% | 6,448 |
| Jun 8, 2026 | 171.00 | 171.50 | 166.40 | 166.40 | 166.40 | -1.25% | 8,254 |
| Jun 5, 2026 | 167.10 | 168.50 | 167.10 | 168.50 | 168.50 | 1.44% | 8,619 |
| Jun 4, 2026 | 169.40 | 169.40 | 166.10 | 166.10 | 166.10 | 0.24% | 5,886 |
| Jun 3, 2026 | 170.80 | 170.80 | 165.70 | 165.70 | 165.70 | -2.99% | 9,372 |
| Jun 2, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 0.47% | 7,165 |
| Jun 1, 2026 | 174.10 | 174.10 | 170.00 | 170.00 | 170.00 | -2.35% | 9,379 |
| May 26, 2026 | 170.90 | 174.10 | 170.90 | 174.10 | 174.10 | 4.25% | 2,282 |
| May 25, 2026 | 167.00 | 171.10 | 167.00 | 167.00 | 167.00 | -2.91% | 9,564 |
| May 22, 2026 | 162.00 | 172.00 | 162.00 | 172.00 | 172.00 | 4.88% | 8,594 |
| May 21, 2026 | 170.50 | 170.50 | 164.00 | 164.00 | 164.00 | -2.26% | 11,563 |
| May 20, 2026 | 170.00 | 170.00 | 166.30 | 167.80 | 167.80 | -2.44% | 10,414 |
| May 18, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -2.27% | 10,726 |
| May 15, 2026 | 185.40 | 185.40 | 176.00 | 176.00 | 176.00 | -5.38% | 14,622 |
| May 14, 2026 | 179.00 | 187.00 | 179.00 | 186.00 | 186.00 | 9.41% | 17,054 |
| May 13, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.73% | 15,757 |
| May 12, 2026 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -2.70% | 20,284 |
| May 11, 2026 | 191.50 | 191.50 | 177.80 | 177.80 | 177.80 | -6.96% | 34,318 |
| May 8, 2026 | 187.00 | 191.10 | 187.00 | 191.10 | 191.10 | 9.95% | 56,907 |
| May 7, 2026 | 159.00 | 173.80 | 159.00 | 173.80 | 173.80 | 10.00% | 31,853 |
| May 6, 2026 | 150.50 | 158.00 | 150.50 | 158.00 | 158.00 | 5.12% | 31,379 |
| May 5, 2026 | 149.50 | 150.30 | 149.00 | 150.30 | 150.30 | 0.54% | 23,959 |
| May 4, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | 0.07% | 11,263 |
| Apr 30, 2026 | 149.70 | 149.70 | 149.20 | 149.40 | 149.40 | -0.27% | 10,667 |
| Apr 29, 2026 | 150.00 | 150.00 | 148.50 | 149.80 | 149.80 | 0.81% | 5,521 |