Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey · Delayed Price · Currency is TRY 28.48
-0.82 (-2.80%)
At close: Sep 2, 2025
IST:EUPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.50 | 28.62 | 27.50 | 27.94 | - | -1.90% | 6,272,147 |
| Sep 2, 2025 | 29.44 | 29.58 | 27.32 | 28.48 | - | -2.80% | 7,212,745 |
| Sep 1, 2025 | 29.34 | 30.02 | 29.06 | 29.30 | - | 0.34% | 6,046,553 |
| Aug 29, 2025 | 29.28 | 29.68 | 29.02 | 29.20 | - | 0.27% | 5,158,018 |
| Aug 28, 2025 | 29.34 | 29.76 | 29.00 | 29.12 | - | -0.61% | 5,345,805 |
| Aug 27, 2025 | 30.00 | 30.24 | 29.30 | 29.30 | - | -2.33% | 7,980,087 |
| Aug 26, 2025 | 31.40 | 31.66 | 29.94 | 30.00 | - | -4.46% | 14,508,970 |
| Aug 25, 2025 | 30.90 | 31.88 | 30.88 | 31.40 | - | 2.35% | 10,370,480 |
| Aug 22, 2025 | 31.10 | 31.90 | 30.56 | 30.68 | - | -1.03% | 14,333,940 |
| Aug 21, 2025 | 30.12 | 31.20 | 30.10 | 31.00 | - | 3.68% | 10,350,910 |
| Aug 20, 2025 | 29.84 | 30.12 | 29.64 | 29.90 | - | - | 6,966,455 |
| Aug 19, 2025 | 30.40 | 30.50 | 29.64 | 29.90 | - | -4.11% | 10,754,450 |
| Aug 18, 2025 | 30.82 | 31.64 | 30.70 | 31.18 | - | 0.78% | 7,894,101 |
| Aug 15, 2025 | 30.80 | 31.24 | 30.36 | 30.94 | - | 0.85% | 8,359,038 |
| Aug 14, 2025 | 31.70 | 31.78 | 30.66 | 30.68 | - | -3.52% | 6,915,909 |
| Aug 13, 2025 | 32.28 | 33.02 | 31.76 | 31.80 | - | -1.30% | 6,113,889 |
| Aug 12, 2025 | 33.28 | 33.28 | 32.10 | 32.22 | - | -2.48% | 5,625,155 |
| Aug 11, 2025 | 33.16 | 33.84 | 32.96 | 33.04 | - | -0.18% | 7,980,100 |
| Aug 8, 2025 | 32.80 | 33.54 | 32.60 | 33.10 | - | 0.98% | 6,513,702 |
| Aug 7, 2025 | 32.90 | 33.82 | 32.56 | 32.78 | - | -0.67% | 8,003,963 |
| Aug 6, 2025 | 31.32 | 33.98 | 31.10 | 33.00 | - | 5.77% | 19,189,740 |
| Aug 5, 2025 | 31.20 | 32.00 | 31.14 | 31.20 | - | 0.13% | 5,191,877 |
| Aug 4, 2025 | 31.38 | 31.50 | 31.10 | 31.16 | - | -0.13% | 4,489,078 |
| Aug 1, 2025 | 31.16 | 31.38 | 30.88 | 31.20 | - | 0.26% | 3,609,595 |
| Jul 31, 2025 | 31.00 | 32.14 | 30.92 | 31.12 | - | 0.52% | 7,181,276 |
| Jul 30, 2025 | 31.22 | 31.28 | 30.84 | 30.96 | - | -0.39% | 4,230,298 |
| Jul 29, 2025 | 31.88 | 32.10 | 31.06 | 31.08 | - | -2.51% | 6,329,387 |
| Jul 28, 2025 | 32.04 | 32.64 | 31.88 | 31.88 | - | -0.50% | 5,595,917 |
| Jul 25, 2025 | 32.60 | 33.74 | 32.04 | 32.04 | - | 2.50% | 17,782,560 |
| Jul 24, 2025 | 31.70 | 32.08 | 31.26 | 31.26 | - | -1.39% | 5,745,108 |
| Jul 23, 2025 | 32.34 | 32.58 | 31.64 | 31.70 | - | -1.98% | 8,112,473 |
| Jul 22, 2025 | 32.74 | 33.42 | 32.20 | 32.34 | - | -0.86% | 10,993,270 |
| Jul 21, 2025 | 32.50 | 33.26 | 32.30 | 32.62 | - | 0.37% | 9,623,425 |
| Jul 18, 2025 | 33.14 | 33.22 | 32.22 | 32.50 | - | -1.93% | 10,112,590 |
| Jul 17, 2025 | 33.12 | 34.46 | 32.94 | 33.14 | - | 2.60% | 14,150,700 |
| Jul 16, 2025 | 31.00 | 33.88 | 31.00 | 32.30 | - | 4.87% | 54,820,300 |
| Jul 14, 2025 | 31.86 | 32.44 | 30.80 | 30.80 | - | -2.72% | 11,431,970 |
| Jul 11, 2025 | 33.28 | 33.52 | 31.20 | 31.66 | - | -0.25% | 40,259,300 |
| Jul 10, 2025 | 30.60 | 31.74 | 30.58 | 31.74 | - | 9.98% | 5,170,469 |
| Jul 9, 2025 | 26.40 | 28.86 | 26.24 | 28.86 | - | 9.98% | 8,475,803 |
| Jul 8, 2025 | 27.20 | 27.40 | 26.10 | 26.24 | - | -2.67% | 4,033,207 |
| Jul 7, 2025 | 27.30 | 27.92 | 26.88 | 26.96 | - | -2.67% | 3,615,252 |
| Jul 4, 2025 | 28.62 | 29.38 | 27.58 | 27.70 | - | -2.05% | 11,007,380 |
| Jul 3, 2025 | 26.96 | 28.88 | 26.60 | 28.28 | - | 7.69% | 19,092,320 |
| Jul 2, 2025 | 25.96 | 26.78 | 25.84 | 26.26 | - | 1.39% | 6,379,668 |
| Jul 1, 2025 | 25.66 | 26.56 | 25.58 | 25.90 | - | 0.94% | 6,357,049 |
| Jun 30, 2025 | 25.00 | 25.88 | 24.80 | 25.66 | - | 2.80% | 5,986,089 |
| Jun 27, 2025 | 25.20 | 25.42 | 24.68 | 24.96 | - | -0.95% | 3,199,111 |
| Jun 26, 2025 | 25.70 | 25.98 | 25.20 | 25.20 | - | -1.41% | 2,674,552 |
| Jun 25, 2025 | 26.00 | 26.04 | 25.38 | 25.56 | - | -1.69% | 3,433,294 |