Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 164.10
-2.00 (-1.20%)
Last updated: Aug 12, 2026, 1:55 PM GMT+3
IST:EMNIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 152.10 | 154.80 | 151.80 | 154.80 | 154.80 | 5.59% | 4,585 |
| Jul 30, 2026 | 154.00 | 154.00 | 146.60 | 146.60 | 146.60 | -4.81% | 4,474 |
| Jul 29, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -1.28% | 3,745 |
| Jul 28, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -1.27% | 2,441 |
| Jul 27, 2026 | 160.70 | 160.70 | 158.00 | 158.00 | 158.00 | -3.30% | 7,671 |
| Jul 24, 2026 | 159.00 | 169.80 | 159.00 | 163.40 | 163.40 | 5.69% | 10,370 |
| Jul 23, 2026 | 153.00 | 154.70 | 153.00 | 154.60 | 154.60 | 1.05% | 4,692 |
| Jul 22, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 0.33% | 4,268 |
| Jul 21, 2026 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | -0.46% | 5,371 |
| Jul 20, 2026 | 155.00 | 155.00 | 153.20 | 153.20 | 153.20 | -1.98% | 3,915 |
| Jul 17, 2026 | 162.20 | 162.20 | 156.30 | 156.30 | 156.30 | -2.31% | 4,536 |
| Jul 16, 2026 | 151.50 | 160.00 | 151.50 | 160.00 | 160.00 | 4.92% | 15,842 |
| 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 |