Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 130.50
-3.40 (-2.54%)
At close: Oct 9, 2026
IST:EMNIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -2.54% | 956 |
| Oct 8, 2026 | 126.00 | 135.00 | 126.00 | 133.90 | 133.90 | 6.27% | 7,201 |
| Oct 7, 2026 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | -2.70% | 1,932 |
| Oct 6, 2026 | 133.80 | 133.80 | 127.00 | 129.50 | 129.50 | -3.36% | 4,041 |
| Oct 5, 2026 | 128.70 | 134.00 | 128.70 | 134.00 | 134.00 | 3.24% | 3,160 |
| Oct 2, 2026 | 129.00 | 129.80 | 129.00 | 129.80 | 129.80 | -0.31% | 4,319 |
| Oct 1, 2026 | 130.20 | 130.20 | 124.90 | 130.20 | 130.20 | 9.97% | 3,799 |
| Sep 30, 2026 | 114.90 | 118.40 | 114.90 | 118.40 | 118.40 | 0.77% | 24,916 |
| Sep 29, 2026 | 129.50 | 129.50 | 117.50 | 117.50 | 117.50 | -9.96% | 11,525 |
| Sep 28, 2026 | 140.40 | 140.40 | 130.50 | 130.50 | 130.50 | -6.79% | 4,727 |
| Sep 25, 2026 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | -2.78% | 4,876 |
| Sep 24, 2026 | 144.50 | 144.60 | 144.00 | 144.00 | 144.00 | 0.21% | 6,965 |
| Sep 23, 2026 | 135.10 | 143.70 | 135.10 | 143.70 | 143.70 | 3.16% | 7,715 |
| Sep 22, 2026 | 136.00 | 142.00 | 136.00 | 139.30 | 139.30 | 3.19% | 6,798 |
| Sep 21, 2026 | 131.60 | 135.00 | 130.00 | 135.00 | 135.00 | 3.45% | 14,271 |
| Sep 18, 2026 | 145.00 | 145.00 | 130.50 | 130.50 | 130.50 | -10.00% | 17,957 |
| Sep 17, 2026 | 148.90 | 148.90 | 145.00 | 145.00 | 145.00 | -2.68% | 5,377 |
| Sep 16, 2026 | 153.80 | 153.80 | 149.00 | 149.00 | 149.00 | -1.26% | 7,058 |
| Sep 15, 2026 | 151.10 | 151.20 | 150.00 | 150.90 | 150.90 | -2.01% | 8,367 |
| Sep 14, 2026 | 157.90 | 157.90 | 154.00 | 154.00 | 154.00 | 0.33% | 3,786 |
| Sep 11, 2026 | 154.10 | 154.10 | 152.00 | 153.50 | 153.50 | -0.97% | 5,945 |
| Sep 10, 2026 | 157.70 | 157.70 | 155.00 | 155.00 | 155.00 | -1.71% | 3,466 |
| Sep 9, 2026 | 157.70 | 157.70 | 157.00 | 157.70 | 157.70 | - | 1,837 |
| Sep 8, 2026 | 160.50 | 160.50 | 157.70 | 157.70 | 157.70 | -1.44% | 2,935 |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.70% | 7,490 |
| Sep 4, 2026 | 151.00 | 155.80 | 151.00 | 155.80 | 155.80 | 3.87% | 6,690 |
| Sep 3, 2026 | 149.90 | 150.00 | 149.90 | 150.00 | 150.00 | 0.07% | 5,540 |
| Sep 2, 2026 | 149.90 | 149.90 | 148.80 | 149.90 | 149.90 | -0.73% | 8,956 |
| Sep 1, 2026 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | -1.95% | 5,971 |
| Aug 31, 2026 | 154.00 | 154.00 | 153.80 | 154.00 | 154.00 | - | 7,669 |
| Aug 28, 2026 | 153.90 | 154.00 | 153.90 | 154.00 | 154.00 | 0.06% | 9,565 |
| Aug 27, 2026 | 154.00 | 154.00 | 149.50 | 153.90 | 153.90 | -1.35% | 20,979 |
| Aug 26, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 3,917 |
| Aug 25, 2026 | 158.40 | 158.40 | 158.00 | 158.00 | 158.00 | -0.63% | 4,683 |
| Aug 24, 2026 | 159.00 | 159.00 | 157.90 | 159.00 | 159.00 | -0.31% | 3,900 |
| Aug 21, 2026 | 159.90 | 159.90 | 159.50 | 159.50 | 159.50 | -0.31% | 4,213 |
| Aug 20, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.82% | 2,184 |
| Aug 19, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.81% | 4,020 |
| Aug 18, 2026 | 164.70 | 164.70 | 158.20 | 160.00 | 160.00 | -3.21% | 5,490 |
| Aug 17, 2026 | 166.00 | 166.00 | 162.00 | 165.30 | 165.30 | -0.42% | 5,620 |
| Aug 14, 2026 | 158.00 | 166.70 | 158.00 | 166.00 | 166.00 | 3.69% | 5,957 |
| Aug 13, 2026 | 163.00 | 163.00 | 159.80 | 160.10 | 160.10 | -1.78% | 9,791 |
| Aug 12, 2026 | 165.50 | 165.50 | 163.00 | 163.00 | 163.00 | -1.87% | 5,952 |
| Aug 11, 2026 | 166.90 | 166.90 | 166.10 | 166.10 | 166.10 | -2.01% | 13,222 |
| Aug 10, 2026 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 5.34% | 13,188 |
| Aug 7, 2026 | 163.40 | 163.40 | 160.00 | 160.90 | 160.90 | -1.29% | 5,397 |
| Aug 6, 2026 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | -1.15% | 3,202 |
| Aug 5, 2026 | 172.30 | 172.30 | 164.90 | 164.90 | 164.90 | -4.13% | 8,163 |
| Aug 4, 2026 | 166.60 | 172.00 | 166.60 | 172.00 | 172.00 | 3.99% | 13,086 |
| Aug 3, 2026 | 163.00 | 165.40 | 163.00 | 165.40 | 165.40 | 6.85% | 15,276 |