Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey · Delayed Price · Currency is TRY 26.94
-0.08 (-0.30%)
At close: Oct 6, 2025
IST:EUPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 29.84 | 29.98 | 29.00 | 29.10 | 29.10 | -2.28% | 3,987,859 |
| Sep 24, 2025 | 30.14 | 30.22 | 29.24 | 29.78 | 29.78 | -0.47% | 5,961,344 |
| Sep 23, 2025 | 29.90 | 31.48 | 29.40 | 29.92 | 29.92 | -0.80% | 14,288,530 |
| Sep 22, 2025 | 30.20 | 30.68 | 29.84 | 30.16 | 30.16 | 2.24% | 12,041,890 |
| Sep 19, 2025 | 29.06 | 29.50 | 28.60 | 29.50 | 29.50 | 1.65% | 7,376,552 |
| Sep 18, 2025 | 29.42 | 30.40 | 28.90 | 29.02 | 29.02 | -0.21% | 8,468,326 |
| Sep 17, 2025 | 28.92 | 29.80 | 27.56 | 29.08 | 29.08 | 0.55% | 8,177,376 |
| Sep 16, 2025 | 28.02 | 28.96 | 27.96 | 28.92 | 28.92 | 3.36% | 6,586,757 |
| Sep 15, 2025 | 26.38 | 28.12 | 26.06 | 27.98 | 27.98 | 6.07% | 5,578,081 |
| Sep 12, 2025 | 26.60 | 26.68 | 25.80 | 26.38 | 26.38 | -0.75% | 3,651,109 |
| Sep 11, 2025 | 26.78 | 27.72 | 26.50 | 26.58 | 26.58 | -0.75% | 6,835,759 |
| Sep 10, 2025 | 27.04 | 27.56 | 26.68 | 26.78 | 26.78 | -0.52% | 3,938,596 |
| Sep 9, 2025 | 26.90 | 27.46 | 26.80 | 26.92 | 26.92 | 0.45% | 3,880,030 |
| Sep 8, 2025 | 27.16 | 27.20 | 26.34 | 26.80 | 26.80 | -3.18% | 3,749,420 |
| Sep 5, 2025 | 28.42 | 28.74 | 27.62 | 27.68 | 27.68 | -2.12% | 5,299,117 |
| Sep 4, 2025 | 28.08 | 28.40 | 28.00 | 28.28 | 28.28 | 1.22% | 3,889,108 |
| Sep 3, 2025 | 28.50 | 28.62 | 27.50 | 27.94 | 27.94 | -1.90% | 6,272,147 |
| Sep 2, 2025 | 29.44 | 29.58 | 27.32 | 28.48 | 28.48 | -2.80% | 7,212,745 |
| Sep 1, 2025 | 29.34 | 30.02 | 29.06 | 29.30 | 29.30 | 0.34% | 6,046,553 |
| Aug 29, 2025 | 29.28 | 29.68 | 29.02 | 29.20 | 29.20 | 0.27% | 5,158,018 |
| Aug 28, 2025 | 29.34 | 29.76 | 29.00 | 29.12 | 29.12 | -0.61% | 5,345,805 |
| Aug 27, 2025 | 30.00 | 30.24 | 29.30 | 29.30 | 29.30 | -2.33% | 7,980,087 |
| Aug 26, 2025 | 31.40 | 31.66 | 29.94 | 30.00 | 30.00 | -4.46% | 14,508,970 |
| Aug 25, 2025 | 30.90 | 31.88 | 30.88 | 31.40 | 31.40 | 2.35% | 10,370,480 |
| Aug 22, 2025 | 31.10 | 31.90 | 30.56 | 30.68 | 30.68 | -1.03% | 14,333,940 |
| Aug 21, 2025 | 30.12 | 31.20 | 30.10 | 31.00 | 31.00 | 3.68% | 10,350,910 |
| Aug 20, 2025 | 29.84 | 30.12 | 29.64 | 29.90 | 29.90 | - | 6,966,455 |
| Aug 19, 2025 | 30.40 | 30.50 | 29.64 | 29.90 | 29.90 | -4.11% | 10,754,450 |
| Aug 18, 2025 | 30.82 | 31.64 | 30.70 | 31.18 | 31.18 | 0.78% | 7,894,101 |
| Aug 15, 2025 | 30.80 | 31.24 | 30.36 | 30.94 | 30.94 | 0.85% | 8,359,038 |
| Aug 14, 2025 | 31.70 | 31.78 | 30.66 | 30.68 | 30.68 | -3.52% | 6,915,909 |
| Aug 13, 2025 | 32.28 | 33.02 | 31.76 | 31.80 | 31.80 | -1.30% | 6,113,889 |
| Aug 12, 2025 | 33.28 | 33.28 | 32.10 | 32.22 | 32.22 | -2.48% | 5,625,155 |
| Aug 11, 2025 | 33.16 | 33.84 | 32.96 | 33.04 | 33.04 | -0.18% | 7,980,100 |
| Aug 8, 2025 | 32.80 | 33.54 | 32.60 | 33.10 | 33.10 | 0.98% | 6,513,702 |
| Aug 7, 2025 | 32.90 | 33.82 | 32.56 | 32.78 | 32.78 | -0.67% | 8,003,963 |
| Aug 6, 2025 | 31.32 | 33.98 | 31.10 | 33.00 | 33.00 | 5.77% | 19,189,740 |
| Aug 5, 2025 | 31.20 | 32.00 | 31.14 | 31.20 | 31.20 | 0.13% | 5,191,877 |
| Aug 4, 2025 | 31.38 | 31.50 | 31.10 | 31.16 | 31.16 | -0.13% | 4,489,078 |
| Aug 1, 2025 | 31.16 | 31.38 | 30.88 | 31.20 | 31.20 | 0.26% | 3,609,595 |
| Jul 31, 2025 | 31.00 | 32.14 | 30.92 | 31.12 | 31.12 | 0.52% | 7,181,276 |