Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi (IST:EMPAE)
Turkey · Delayed Price · Currency is TRY 76.40
-4.30 (-5.33%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:EMPAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 77.00 | 81.95 | 75.65 | 76.40 | 76.40 | -5.33% | 16,532,268 |
| Aug 13, 2026 | 85.10 | 89.10 | 80.30 | 80.70 | 80.70 | -5.17% | 16,808,858 |
| Aug 12, 2026 | 84.00 | 89.50 | 84.00 | 85.10 | 85.10 | 2.53% | 18,524,266 |
| Aug 11, 2026 | 76.90 | 83.95 | 70.90 | 83.00 | 83.00 | 8.64% | 38,975,647 |
| Aug 10, 2026 | 76.00 | 81.05 | 74.20 | 76.40 | 76.40 | 3.66% | 6,084,560 |
| Aug 7, 2026 | 67.00 | 73.70 | 66.40 | 73.70 | 73.70 | 10.00% | 20,706,285 |
| Aug 6, 2026 | 71.90 | 75.10 | 66.95 | 67.00 | 67.00 | -3.11% | 28,915,407 |
| Aug 5, 2026 | 65.45 | 69.15 | 65.05 | 69.15 | 69.15 | 9.94% | 11,175,014 |
| Aug 4, 2026 | 59.50 | 62.90 | 58.00 | 62.90 | 62.90 | 9.97% | 7,979,889 |
| Aug 3, 2026 | 52.05 | 57.20 | 52.05 | 57.20 | 57.20 | 10.00% | 2,968,991 |
| Jul 31, 2026 | 48.96 | 52.95 | 47.96 | 52.00 | 52.00 | 7.30% | 13,301,298 |
| Jul 30, 2026 | 50.15 | 50.35 | 47.66 | 48.46 | 48.46 | -3.47% | 6,534,939 |
| Jul 29, 2026 | 53.00 | 53.00 | 49.54 | 50.20 | 50.20 | -3.46% | 6,387,185 |
| Jul 28, 2026 | 56.25 | 56.60 | 50.90 | 52.00 | 52.00 | -7.39% | 10,058,191 |
| Jul 27, 2026 | 64.10 | 64.75 | 56.15 | 56.15 | 56.15 | -9.94% | 14,112,920 |
| Jul 24, 2026 | 57.00 | 62.35 | 55.35 | 62.35 | 62.35 | 9.96% | 18,351,409 |
| Jul 23, 2026 | 55.65 | 60.45 | 55.45 | 56.70 | 56.70 | 1.89% | 17,537,211 |
| Jul 22, 2026 | 57.45 | 58.75 | 55.35 | 55.65 | 55.65 | -2.20% | 6,585,542 |
| Jul 21, 2026 | 59.00 | 59.55 | 56.25 | 56.90 | 56.90 | -3.23% | 8,551,743 |
| Jul 20, 2026 | 60.80 | 63.75 | 58.30 | 58.80 | 58.80 | -3.29% | 18,585,514 |
| Jul 17, 2026 | 67.55 | 67.90 | 60.80 | 60.80 | 60.80 | -9.99% | 14,915,015 |
| Jul 16, 2026 | 72.25 | 72.85 | 67.20 | 67.55 | 67.55 | -5.19% | 10,117,622 |
| Jul 14, 2026 | 73.35 | 76.60 | 70.95 | 71.25 | 71.25 | -2.53% | 10,052,537 |
| Jul 13, 2026 | 71.50 | 76.35 | 68.35 | 73.10 | 73.10 | 2.24% | 13,176,221 |
| Jul 10, 2026 | 69.30 | 77.00 | 67.75 | 71.50 | 71.50 | -2.72% | 13,605,645 |
| Jul 9, 2026 | 78.10 | 79.75 | 73.50 | 73.50 | 73.50 | -9.98% | 8,062,291 |
| Jul 8, 2026 | 89.00 | 89.00 | 81.40 | 81.65 | 81.65 | -9.63% | 3,573,471 |
| Jul 7, 2026 | 82.15 | 90.35 | 79.75 | 90.35 | 90.35 | 9.98% | 4,011,223 |
| Jul 6, 2026 | 84.05 | 87.40 | 81.15 | 82.15 | 82.15 | -3.97% | 2,251,217 |
| Jul 3, 2026 | 90.00 | 91.55 | 82.00 | 85.55 | 85.55 | 0.29% | 4,505,904 |
| Jul 2, 2026 | 81.00 | 85.30 | 77.55 | 85.30 | 85.30 | 9.99% | 2,254,517 |
| Jul 1, 2026 | 70.45 | 77.55 | 69.05 | 77.55 | 77.55 | 10.00% | 2,600,393 |
| Jun 30, 2026 | 71.20 | 75.25 | 68.50 | 70.50 | 70.50 | -2.35% | 3,007,942 |
| Jun 29, 2026 | 70.10 | 76.50 | 69.25 | 72.20 | 72.20 | -1.03% | 2,974,312 |
| Jun 26, 2026 | 74.05 | 75.70 | 70.75 | 72.95 | 72.95 | -7.19% | 4,210,677 |
| Jun 25, 2026 | 82.25 | 84.70 | 78.60 | 78.60 | 78.60 | -9.97% | 2,768,462 |
| Jun 24, 2026 | 86.15 | 93.75 | 78.25 | 87.30 | 87.30 | 1.57% | 5,001,465 |
| Jun 23, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -10.00% | 1,902,826 |
| Jun 22, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -9.99% | 475,746 |
| Jun 19, 2026 | 109.90 | 111.50 | 106.10 | 106.10 | 106.10 | -9.93% | 2,304,783 |
| Jun 18, 2026 | 107.00 | 122.00 | 101.30 | 117.80 | 117.80 | 4.71% | 5,352,684 |
| Jun 17, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.50 | -9.99% | 781,697 |
| Jun 16, 2026 | 126.00 | 130.50 | 125.10 | 125.10 | 124.99 | -10.00% | 1,386,826 |
| Jun 15, 2026 | 128.50 | 141.30 | 120.00 | 139.00 | 138.88 | 8.17% | 5,658,164 |
| Jun 12, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.39 | -9.95% | 247,462 |
| Jun 11, 2026 | 165.00 | 172.00 | 142.70 | 142.70 | 142.57 | -9.97% | 2,843,507 |
| Jun 10, 2026 | 150.00 | 158.50 | 144.10 | 158.50 | 158.36 | 9.99% | 2,947,128 |
| Jun 9, 2026 | 136.50 | 144.10 | 132.90 | 144.10 | 143.97 | 10.00% | 3,847,679 |
| Jun 8, 2026 | 122.70 | 131.00 | 122.00 | 131.00 | 130.88 | 9.99% | 3,167,584 |
| Jun 5, 2026 | 119.10 | 119.10 | 101.80 | 119.10 | 118.99 | 9.97% | 14,823,320 |