Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi (IST:EMPAE)
Turkey · Delayed Price · Currency is TRY 66.00
-0.95 (-1.42%)
Last updated: Sep 8, 2026, 11:35 AM GMT+3
IST:EMPAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |