Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 26.84
-0.44 (-1.61%)
At close: Oct 31, 2025
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.80 | 25.00 | 22.72 | 25.00 | 25.00 | 0.24% | 597,158 |
| Nov 6, 2025 | 25.00 | 25.74 | 24.28 | 24.94 | 24.94 | -3.11% | 314,100 |
| Nov 5, 2025 | 24.50 | 25.80 | 23.10 | 25.74 | 25.74 | 2.96% | 603,319 |
| Nov 4, 2025 | 25.40 | 25.84 | 24.30 | 25.00 | 25.00 | -2.57% | 529,934 |
| Nov 3, 2025 | 26.38 | 26.38 | 24.16 | 25.66 | 25.66 | -4.40% | 901,645 |
| Oct 31, 2025 | 27.00 | 27.00 | 25.74 | 26.84 | 26.84 | -1.61% | 482,077 |
| Oct 30, 2025 | 27.28 | 27.28 | 26.00 | 27.28 | 27.28 | -0.22% | 698,013 |
| Oct 28, 2025 | 27.00 | 27.36 | 26.44 | 27.34 | 27.34 | -0.15% | 283,495 |
| Oct 27, 2025 | 26.02 | 27.38 | 25.00 | 27.38 | 27.38 | - | 952,328 |
| Oct 24, 2025 | 26.66 | 27.38 | 25.78 | 27.38 | 27.38 | 1.48% | 456,035 |
| Oct 23, 2025 | 26.98 | 26.98 | 25.64 | 26.98 | 26.98 | -0.15% | 537,186 |
| Oct 22, 2025 | 27.44 | 27.44 | 25.98 | 27.02 | 27.02 | -1.53% | 480,993 |
| Oct 21, 2025 | 26.84 | 27.44 | 25.50 | 27.44 | 27.44 | 2.24% | 362,880 |
| Oct 20, 2025 | 25.96 | 26.88 | 24.96 | 26.84 | 26.84 | 3.39% | 1,011,614 |
| Oct 17, 2025 | 25.94 | 26.16 | 24.74 | 25.96 | 25.96 | -0.23% | 403,727 |
| Oct 16, 2025 | 25.48 | 26.48 | 25.06 | 26.02 | 26.02 | 2.12% | 435,149 |
| Oct 15, 2025 | 24.10 | 25.50 | 24.10 | 25.48 | 25.48 | 4.00% | 458,994 |
| Oct 14, 2025 | 24.12 | 24.62 | 22.96 | 24.50 | 24.50 | 1.58% | 576,012 |
| Oct 13, 2025 | 24.68 | 24.68 | 23.80 | 24.12 | 24.12 | -2.35% | 397,232 |
| Oct 10, 2025 | 24.14 | 25.48 | 24.14 | 24.70 | 24.70 | 2.40% | 430,342 |
| Oct 9, 2025 | 23.50 | 26.20 | 23.30 | 24.12 | 24.12 | 1.26% | 494,247 |
| Oct 8, 2025 | 24.02 | 24.46 | 23.70 | 23.82 | 23.82 | -3.17% | 295,620 |
| Oct 7, 2025 | 24.50 | 24.60 | 23.60 | 24.60 | 24.60 | 0.24% | 527,146 |
| Oct 6, 2025 | 24.60 | 24.66 | 23.38 | 24.54 | 24.54 | 3.98% | 997,182 |
| Oct 3, 2025 | 23.12 | 23.64 | 21.98 | 23.60 | 23.60 | 2.34% | 1,300,894 |
| Oct 2, 2025 | 23.18 | 24.02 | 23.00 | 23.06 | 23.06 | -0.60% | 794,091 |
| Oct 1, 2025 | 23.90 | 24.44 | 21.52 | 23.20 | 23.20 | -2.93% | 1,112,844 |
| Sep 30, 2025 | 21.76 | 24.04 | 21.76 | 23.90 | 23.90 | 7.75% | 2,290,498 |
| Sep 29, 2025 | 20.20 | 22.18 | 19.90 | 22.18 | 22.18 | 9.91% | 3,147,806 |
| Sep 26, 2025 | 18.35 | 20.18 | 17.50 | 20.18 | 20.18 | 9.97% | 1,653,311 |
| Sep 25, 2025 | 17.10 | 18.35 | 16.71 | 18.35 | 18.35 | 9.95% | 1,221,161 |
| Sep 24, 2025 | 15.79 | 16.96 | 15.68 | 16.69 | 16.69 | 6.10% | 928,379 |
| Sep 23, 2025 | 15.65 | 16.03 | 15.57 | 15.73 | 15.73 | 0.51% | 307,967 |
| Sep 22, 2025 | 16.33 | 16.33 | 15.51 | 15.65 | 15.65 | -1.70% | 388,159 |
| Sep 19, 2025 | 16.20 | 16.68 | 15.92 | 15.92 | 15.92 | -1.73% | 213,213 |
| Sep 18, 2025 | 16.36 | 16.78 | 15.93 | 16.20 | 16.20 | -1.46% | 301,859 |
| Sep 17, 2025 | 16.63 | 17.00 | 16.14 | 16.44 | 16.44 | -0.54% | 210,166 |
| Sep 16, 2025 | 16.84 | 16.84 | 16.32 | 16.53 | 16.53 | -1.84% | 204,936 |
| Sep 15, 2025 | 16.51 | 17.06 | 15.99 | 16.84 | 16.84 | 2.00% | 351,799 |
| Sep 12, 2025 | 15.36 | 16.59 | 15.20 | 16.51 | 16.51 | 3.32% | 435,231 |
| Sep 11, 2025 | 15.90 | 16.00 | 15.30 | 15.98 | 15.98 | -0.06% | 312,933 |
| Sep 10, 2025 | 16.96 | 17.00 | 15.88 | 15.99 | 15.99 | -5.27% | 217,702 |
| Sep 9, 2025 | 16.78 | 17.13 | 16.26 | 16.88 | 16.88 | 0.60% | 351,819 |
| Sep 8, 2025 | 16.28 | 17.24 | 15.61 | 16.78 | 16.78 | 2.38% | 334,578 |
| Sep 5, 2025 | 16.29 | 16.55 | 15.50 | 16.39 | 16.39 | 0.43% | 271,270 |
| Sep 4, 2025 | 16.01 | 16.45 | 15.79 | 16.32 | 16.32 | 2.26% | 334,485 |
| Sep 3, 2025 | 15.95 | 16.05 | 15.46 | 15.96 | 15.96 | 1.66% | 278,728 |
| Sep 2, 2025 | 15.50 | 16.25 | 14.80 | 15.70 | 15.70 | 2.88% | 437,375 |
| Sep 1, 2025 | 15.80 | 15.89 | 15.00 | 15.26 | 15.26 | -2.74% | 313,047 |
| Aug 29, 2025 | 15.70 | 16.07 | 15.50 | 15.69 | 15.69 | -2.49% | 97,453 |