Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey · Delayed Price · Currency is TRY 32.16
+1.16 (3.74%)
At close: Dec 5, 2025
IST:EUPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.12 | 32.92 | 30.72 | 32.16 | 32.16 | 3.74% | 13,615,970 |
| Dec 4, 2025 | 31.10 | 31.30 | 30.50 | 31.00 | 31.00 | -0.32% | 7,353,379 |
| Dec 3, 2025 | 30.50 | 31.52 | 29.84 | 31.10 | 31.10 | 2.71% | 10,561,610 |
| Dec 2, 2025 | 29.90 | 30.80 | 29.70 | 30.28 | 30.28 | 1.27% | 8,709,255 |
| Dec 1, 2025 | 28.08 | 30.08 | 27.98 | 29.90 | 29.90 | 6.71% | 9,643,490 |
| Nov 28, 2025 | 28.78 | 29.16 | 28.02 | 28.02 | 28.02 | -2.64% | 6,436,499 |
| Nov 27, 2025 | 29.12 | 29.20 | 28.68 | 28.78 | 28.78 | -0.69% | 6,043,992 |
| Nov 26, 2025 | 29.30 | 29.60 | 28.50 | 28.98 | 28.98 | -1.09% | 6,557,292 |
| Nov 25, 2025 | 29.14 | 29.98 | 28.98 | 29.30 | 29.30 | 1.45% | 12,507,520 |
| Nov 24, 2025 | 30.04 | 30.26 | 28.88 | 28.88 | 28.88 | -4.31% | 13,197,250 |
| Nov 21, 2025 | 31.00 | 31.10 | 29.80 | 30.18 | 30.18 | -3.27% | 9,161,856 |
| Nov 20, 2025 | 30.30 | 31.40 | 29.70 | 31.20 | 31.20 | 4.21% | 15,467,800 |
| Nov 19, 2025 | 28.90 | 30.44 | 28.84 | 29.94 | 29.94 | 4.10% | 12,752,850 |
| Nov 18, 2025 | 28.50 | 30.06 | 28.50 | 28.76 | 28.76 | 0.21% | 14,461,400 |
| Nov 17, 2025 | 27.50 | 29.48 | 27.50 | 28.70 | 28.70 | 5.13% | 11,317,870 |
| Nov 14, 2025 | 27.72 | 27.96 | 27.06 | 27.30 | 27.30 | -1.52% | 2,982,215 |
| Nov 13, 2025 | 28.04 | 28.30 | 27.52 | 27.72 | 27.72 | -0.57% | 3,638,164 |
| Nov 12, 2025 | 28.46 | 29.12 | 27.86 | 27.88 | 27.88 | -1.06% | 5,812,227 |
| Nov 11, 2025 | 30.20 | 30.26 | 27.72 | 28.18 | 28.18 | -2.02% | 12,150,060 |
| Nov 10, 2025 | 28.90 | 29.24 | 28.56 | 28.76 | 28.76 | -0.35% | 3,670,286 |
| Nov 7, 2025 | 29.58 | 29.76 | 28.66 | 28.86 | 28.86 | -1.16% | 5,185,290 |
| Nov 6, 2025 | 30.00 | 30.06 | 29.08 | 29.20 | 29.20 | -2.80% | 6,666,470 |
| Nov 5, 2025 | 28.70 | 30.58 | 28.04 | 30.04 | 30.04 | 6.07% | 15,777,000 |
| Nov 4, 2025 | 29.00 | 29.08 | 28.10 | 28.32 | 28.32 | -2.61% | 4,973,067 |
| Nov 3, 2025 | 28.80 | 29.40 | 28.80 | 29.08 | 29.08 | 1.47% | 5,440,822 |
| Oct 31, 2025 | 28.60 | 29.06 | 28.18 | 28.66 | 28.66 | -0.42% | 7,303,705 |
| Oct 30, 2025 | 27.50 | 29.88 | 27.22 | 28.78 | 28.78 | 4.81% | 18,095,730 |
| Oct 28, 2025 | 27.84 | 28.50 | 27.28 | 27.46 | 27.46 | 1.10% | 8,351,696 |
| Oct 27, 2025 | 27.32 | 28.04 | 26.96 | 27.16 | 27.16 | 0.82% | 7,676,277 |
| Oct 24, 2025 | 26.12 | 27.20 | 26.12 | 26.94 | 26.94 | 3.62% | 5,502,538 |
| Oct 23, 2025 | 26.06 | 26.42 | 25.92 | 26.00 | 26.00 | -0.08% | 3,742,171 |
| Oct 22, 2025 | 26.16 | 26.26 | 25.70 | 26.02 | 26.02 | -0.31% | 4,804,630 |
| Oct 21, 2025 | 26.18 | 26.36 | 25.82 | 26.10 | 26.10 | -0.31% | 3,017,808 |
| Oct 20, 2025 | 26.04 | 26.58 | 25.52 | 26.18 | 26.18 | 0.69% | 3,507,793 |
| Oct 17, 2025 | 26.28 | 26.48 | 25.50 | 26.00 | 26.00 | -0.99% | 3,485,981 |
| Oct 16, 2025 | 26.40 | 26.88 | 26.04 | 26.26 | 26.26 | -0.61% | 3,201,755 |
| Oct 15, 2025 | 25.86 | 26.58 | 25.86 | 26.42 | 26.42 | 2.80% | 3,868,307 |
| Oct 14, 2025 | 26.20 | 26.36 | 25.66 | 25.70 | 25.70 | -1.91% | 4,364,094 |
| Oct 13, 2025 | 26.88 | 26.88 | 26.16 | 26.20 | 26.20 | -3.25% | 4,651,737 |
| Oct 10, 2025 | 26.86 | 27.16 | 26.74 | 27.08 | 27.08 | 0.82% | 2,727,293 |
| Oct 9, 2025 | 27.06 | 27.44 | 26.60 | 26.86 | 26.86 | 0.07% | 3,028,482 |
| Oct 8, 2025 | 27.44 | 27.74 | 26.84 | 26.84 | 26.84 | -2.19% | 4,175,004 |
| Oct 7, 2025 | 26.94 | 27.58 | 26.74 | 27.44 | 27.44 | 1.86% | 4,122,060 |
| Oct 6, 2025 | 27.18 | 27.22 | 26.68 | 26.94 | 26.94 | -0.30% | 3,877,765 |
| Oct 3, 2025 | 28.16 | 28.16 | 26.96 | 27.02 | 27.02 | -3.57% | 5,762,704 |
| Oct 2, 2025 | 28.66 | 28.82 | 27.88 | 28.02 | 28.02 | -2.03% | 6,483,730 |
| Oct 1, 2025 | 28.14 | 28.66 | 27.64 | 28.60 | 28.60 | 1.78% | 3,652,489 |
| Sep 30, 2025 | 28.20 | 28.36 | 27.84 | 28.10 | 28.10 | 0.14% | 3,024,548 |
| Sep 29, 2025 | 28.60 | 28.88 | 28.06 | 28.06 | 28.06 | -1.89% | 4,554,349 |
| Sep 26, 2025 | 29.10 | 29.66 | 28.36 | 28.60 | 28.60 | -1.72% | 4,709,302 |