Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi (IST:EMPAE)
Turkey · Delayed Price · Currency is TRY 44.90
-0.10 (-0.22%)
At close: Oct 9, 2026
IST:EMPAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 45.00 | 46.86 | 44.70 | 44.90 | 44.90 | -0.22% | 2,618,429 |
| Oct 8, 2026 | 43.20 | 45.10 | 42.00 | 45.00 | 45.00 | 4.17% | 2,648,884 |
| Oct 7, 2026 | 45.88 | 46.40 | 42.98 | 43.20 | 43.20 | -4.76% | 2,282,054 |
| Oct 6, 2026 | 46.68 | 47.98 | 45.16 | 45.36 | 45.36 | -2.83% | 3,109,733 |
| Oct 5, 2026 | 47.30 | 50.25 | 45.74 | 46.68 | 46.68 | -0.89% | 4,580,400 |
| Oct 2, 2026 | 44.86 | 47.90 | 44.40 | 47.10 | 47.10 | 4.99% | 5,389,198 |
| Oct 1, 2026 | 41.76 | 45.52 | 41.70 | 44.86 | 44.86 | 7.42% | 4,202,589 |
| Sep 30, 2026 | 44.32 | 44.32 | 41.12 | 41.76 | 41.76 | -6.16% | 3,351,898 |
| Sep 29, 2026 | 45.44 | 45.90 | 42.70 | 44.50 | 44.50 | -2.07% | 3,220,014 |
| Sep 28, 2026 | 49.08 | 49.56 | 45.16 | 45.44 | 45.44 | -9.08% | 4,670,109 |
| Sep 25, 2026 | 46.90 | 51.00 | 46.86 | 49.98 | 49.98 | 6.30% | 6,991,500 |
| Sep 24, 2026 | 48.00 | 49.18 | 46.00 | 47.02 | 47.02 | -3.73% | 3,594,262 |
| Sep 23, 2026 | 51.85 | 52.75 | 48.84 | 48.84 | 48.84 | -5.71% | 3,617,175 |
| Sep 22, 2026 | 51.60 | 53.70 | 50.80 | 51.80 | 51.80 | 0.39% | 4,782,415 |
| Sep 21, 2026 | 52.60 | 54.35 | 48.00 | 51.60 | 51.60 | -1.90% | 5,726,240 |
| Sep 18, 2026 | 52.30 | 52.75 | 49.98 | 52.60 | 52.60 | -0.85% | 3,867,861 |
| Sep 17, 2026 | 54.50 | 55.65 | 52.50 | 53.05 | 53.05 | -4.33% | 4,686,210 |
| Sep 16, 2026 | 57.50 | 58.00 | 51.75 | 55.45 | 55.45 | -3.57% | 6,072,895 |
| Sep 15, 2026 | 57.00 | 61.45 | 57.00 | 57.50 | 57.50 | -0.78% | 7,759,631 |
| Sep 14, 2026 | 61.00 | 62.50 | 57.95 | 57.95 | 57.95 | -5.62% | 4,041,276 |
| Sep 11, 2026 | 65.65 | 65.70 | 61.35 | 61.40 | 61.40 | -5.54% | 4,532,095 |
| Sep 10, 2026 | 67.75 | 69.15 | 64.70 | 65.00 | 65.00 | -3.42% | 5,063,887 |
| Sep 9, 2026 | 65.95 | 69.05 | 65.00 | 67.30 | 67.30 | 2.05% | 9,504,646 |
| Sep 8, 2026 | 66.95 | 67.40 | 65.60 | 65.95 | 65.95 | -1.49% | 5,288,533 |
| Sep 7, 2026 | 68.65 | 69.95 | 65.25 | 66.95 | 66.95 | -1.83% | 9,670,772 |
| Sep 4, 2026 | 71.10 | 75.05 | 67.70 | 68.20 | 68.20 | -6.58% | 15,982,432 |
| Sep 3, 2026 | 71.85 | 75.90 | 70.50 | 73.00 | 73.00 | 5.34% | 15,788,401 |
| Sep 2, 2026 | 64.20 | 69.30 | 61.50 | 69.30 | 69.30 | 10.00% | 17,303,120 |
| Sep 1, 2026 | 65.80 | 66.85 | 62.65 | 63.00 | 63.00 | -3.96% | 4,540,352 |
| Aug 31, 2026 | 70.45 | 72.40 | 65.20 | 65.60 | 65.60 | -6.88% | 5,996,835 |
| Aug 28, 2026 | 74.20 | 74.20 | 70.30 | 70.45 | 70.45 | -4.02% | 6,994,210 |
| Aug 27, 2026 | 71.60 | 76.30 | 71.60 | 73.40 | 73.40 | 4.63% | 13,908,579 |
| Aug 26, 2026 | 70.45 | 71.40 | 69.05 | 70.15 | 70.15 | 0.21% | 5,729,214 |
| Aug 25, 2026 | 70.80 | 73.00 | 69.40 | 70.00 | 70.00 | -1.13% | 9,938,650 |
| Aug 24, 2026 | 75.20 | 76.35 | 70.60 | 70.80 | 70.80 | -5.60% | 8,382,197 |
| Aug 21, 2026 | 78.00 | 79.20 | 74.65 | 75.00 | 75.00 | -2.98% | 11,056,277 |
| Aug 20, 2026 | 73.20 | 78.20 | 72.50 | 77.30 | 77.30 | 6.33% | 13,189,893 |
| Aug 19, 2026 | 73.90 | 77.50 | 72.00 | 72.70 | 72.70 | -1.22% | 12,546,964 |
| Aug 18, 2026 | 77.55 | 79.45 | 73.50 | 73.60 | 73.60 | -5.09% | 10,961,226 |
| Aug 17, 2026 | 76.60 | 83.10 | 75.85 | 77.55 | 77.55 | 1.51% | 16,163,316 |
| 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 |