Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)

Turkey · Delayed Price · Currency is TRY

39.24

-0.50 (-1.26%)

At close: Jan 16, 2026

IST:EUPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	39.80	42.76	39.54	42.16	42.16	7.44%	22,493,090
Jan 16, 2026	39.74	40.20	38.82	39.24	39.24	-1.26%	12,917,070
Jan 15, 2026	38.46	40.24	38.28	39.74	39.74	3.33%	14,292,480
Jan 14, 2026	37.50	39.16	37.50	38.46	38.46	3.00%	19,486,200
Jan 13, 2026	37.50	39.14	36.92	37.34	37.34	-0.37%	28,154,800
Jan 12, 2026	34.24	37.48	34.24	37.48	37.48	9.98%	29,269,660
Jan 9, 2026	34.64	34.78	33.76	34.08	34.08	-1.22%	10,821,940
Jan 8, 2026	33.50	34.70	32.40	34.50	34.50	2.86%	12,693,820
Jan 7, 2026	34.14	34.30	33.12	33.54	33.54	-1.35%	8,838,985
Jan 6, 2026	33.88	34.54	33.72	34.00	34.00	1.19%	9,872,972
Jan 5, 2026	33.92	34.38	33.12	33.60	33.60	-0.65%	12,346,150
Jan 2, 2026	33.00	33.90	32.84	33.82	33.82	3.11%	7,149,576
Dec 31, 2025	33.68	33.72	32.60	32.80	32.80	-2.73%	6,382,081
Dec 30, 2025	32.20	34.16	32.12	33.72	33.72	4.98%	11,678,940
Dec 29, 2025	34.08	34.22	32.08	32.12	32.12	-4.35%	10,678,810
Dec 26, 2025	31.46	34.22	31.32	33.58	33.58	6.67%	18,611,690
Dec 25, 2025	30.72	31.98	30.60	31.48	31.48	3.21%	8,715,550
Dec 24, 2025	30.12	30.72	30.04	30.50	30.50	1.26%	5,891,575
Dec 23, 2025	30.64	30.70	30.00	30.12	30.12	-1.57%	5,264,635
Dec 22, 2025	31.32	31.42	30.56	30.60	30.60	-2.30%	5,632,054
Dec 19, 2025	30.88	31.32	30.36	31.32	31.32	1.62%	4,798,529
Dec 18, 2025	30.96	31.24	30.46	30.82	30.82	-	6,238,551
Dec 17, 2025	31.18	31.68	30.74	30.82	30.82	-1.15%	6,122,523
Dec 16, 2025	31.36	31.74	30.90	31.18	31.18	-0.89%	6,453,186
Dec 15, 2025	30.32	32.00	30.20	31.46	31.46	4.17%	15,646,930
Dec 12, 2025	30.28	30.34	29.80	30.20	30.20	-0.13%	6,365,179
Dec 11, 2025	30.30	30.70	29.92	30.24	30.24	0.47%	8,213,279
Dec 10, 2025	31.96	31.96	30.06	30.10	30.10	-5.23%	8,058,099
Dec 9, 2025	32.06	32.28	31.32	31.76	31.76	-0.87%	7,512,880
Dec 8, 2025	32.32	32.82	31.60	32.04	32.04	-0.37%	8,659,753
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