Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 172.00
+8.00 (4.88%)
Last updated: May 22, 2026, 5:55 PM GMT+3
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 148.90 | 148.90 | 146.30 | 148.60 | 148.60 | 0.34% | 14,055 |
| Apr 27, 2026 | 148.50 | 148.50 | 146.40 | 148.10 | 148.10 | 0.68% | 7,262 |
| Apr 24, 2026 | 149.00 | 149.00 | 147.10 | 147.10 | 147.10 | -1.28% | 7,542 |
| Apr 22, 2026 | 150.50 | 150.50 | 147.50 | 149.00 | 149.00 | -1.39% | 6,684 |
| Apr 21, 2026 | 152.50 | 152.60 | 151.10 | 151.10 | 151.10 | -0.53% | 10,364 |
| Apr 20, 2026 | 150.80 | 151.90 | 150.80 | 151.90 | 151.90 | 1.20% | 19,542 |
| Apr 17, 2026 | 148.00 | 150.10 | 148.00 | 150.10 | 150.10 | 1.42% | 10,152 |
| Apr 16, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 0.07% | 10,699 |
| Apr 15, 2026 | 149.00 | 149.00 | 147.90 | 147.90 | 147.90 | -0.74% | 12,459 |
| Apr 14, 2026 | 149.90 | 149.90 | 149.00 | 149.00 | 149.00 | 2.97% | 7,221 |
| Apr 13, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -0.07% | 11,322 |
| Apr 10, 2026 | 143.90 | 144.80 | 143.90 | 144.80 | 144.80 | 3.35% | 11,008 |
| Apr 9, 2026 | 146.20 | 146.20 | 140.00 | 140.10 | 140.10 | -4.69% | 18,221 |
| Apr 8, 2026 | 147.60 | 147.60 | 147.00 | 147.00 | 147.00 | 0.20% | 10,511 |
| Apr 7, 2026 | 147.10 | 148.00 | 145.50 | 146.70 | 146.70 | -0.88% | 11,485 |
| Apr 6, 2026 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | - | 12,316 |
| Apr 3, 2026 | 149.80 | 149.80 | 148.00 | 148.00 | 148.00 | -1.33% | 12,787 |
| Apr 2, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 10,922 |
| Apr 1, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.80% | 16,356 |
| Mar 31, 2026 | 149.20 | 150.00 | 148.00 | 149.80 | 149.80 | -0.07% | 9,451 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.00 | 149.90 | 149.90 | -0.53% | 7,360 |
| Mar 27, 2026 | 155.10 | 155.10 | 150.70 | 150.70 | 150.70 | -0.20% | 7,825 |
| Mar 26, 2026 | 155.30 | 155.30 | 151.00 | 151.00 | 151.00 | -1.24% | 9,110 |
| Mar 25, 2026 | 154.00 | 154.00 | 152.90 | 152.90 | 152.90 | 2.21% | 5,620 |
| Mar 24, 2026 | 150.00 | 150.00 | 149.60 | 149.60 | 149.60 | -0.27% | 6,384 |
| Mar 23, 2026 | 150.50 | 150.50 | 148.60 | 150.00 | 150.00 | -2.72% | 10,489 |
| Mar 19, 2026 | 154.10 | 154.20 | 154.10 | 154.20 | 154.20 | -0.64% | 1,099 |
| Mar 18, 2026 | 165.70 | 165.70 | 155.00 | 155.20 | 155.20 | 1.44% | 12,337 |
| Mar 17, 2026 | 148.80 | 153.00 | 148.80 | 153.00 | 153.00 | 2.55% | 5,097 |
| Mar 16, 2026 | 147.50 | 149.20 | 147.50 | 149.20 | 149.20 | -0.07% | 7,470 |
| Mar 13, 2026 | 150.50 | 150.50 | 149.30 | 149.30 | 149.30 | -1.32% | 4,515 |
| Mar 12, 2026 | 150.30 | 151.30 | 150.00 | 151.30 | 151.30 | 0.53% | 9,994 |
| Mar 11, 2026 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | -0.59% | 6,137 |
| Mar 10, 2026 | 152.10 | 152.30 | 147.00 | 151.40 | 151.40 | 0.33% | 16,940 |