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

Turkey · Delayed Price · Currency is TRY

33.58

-1.74 (-4.93%)

Last updated: Mar 2, 2026, 3:59 PM GMT+3

IST:EUPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.00	34.00	31.90	33.56	-	-4.98%	2,212,134
Feb 27, 2026	35.72	36.92	34.90	35.32	35.32	-1.06%	9,838,869
Feb 26, 2026	35.76	36.08	35.24	35.70	35.70	-0.78%	8,245,976
Feb 25, 2026	37.60	37.60	35.72	35.98	35.98	-3.95%	10,121,568
Feb 24, 2026	38.50	38.80	37.40	37.46	37.46	-3.10%	7,869,849
Feb 23, 2026	38.28	39.66	38.28	38.66	38.66	1.95%	10,381,990
Feb 20, 2026	37.82	38.50	37.40	37.92	37.92	0.26%	9,045,674
Feb 19, 2026	41.52	42.30	37.38	37.82	37.82	-8.91%	17,201,150
Feb 18, 2026	42.62	42.62	41.00	41.52	41.52	-4.95%	23,316,590
Feb 17, 2026	43.12	44.82	42.94	43.68	43.68	1.30%	15,156,250
Feb 16, 2026	42.80	44.08	42.26	43.12	43.12	1.84%	11,917,230
Feb 13, 2026	42.90	43.10	41.68	42.34	42.34	-0.56%	11,852,380
Feb 12, 2026	40.82	42.72	40.66	42.58	42.58	4.26%	14,172,580
Feb 11, 2026	39.62	41.10	38.92	40.84	40.84	2.98%	9,231,987
Feb 10, 2026	40.76	41.02	39.44	39.66	39.66	-2.07%	8,554,821
Feb 9, 2026	40.00	40.76	39.90	40.50	40.50	2.02%	8,512,943
Feb 6, 2026	40.60	41.14	39.16	39.70	39.70	-2.22%	7,479,439
Feb 5, 2026	42.38	42.38	40.28	40.60	40.60	-2.92%	8,954,500
Feb 4, 2026	43.60	44.28	41.82	41.82	41.82	2.00%	15,779,470
Feb 3, 2026	41.00	41.98	40.68	41.00	41.00	1.23%	9,477,636
Feb 2, 2026	41.30	41.40	39.64	40.50	40.50	-2.41%	11,350,020
Jan 30, 2026	42.30	43.68	41.34	41.50	41.50	-1.19%	15,130,860
Jan 29, 2026	41.12	42.66	41.04	42.00	42.00	2.29%	16,546,370
Jan 28, 2026	41.26	41.90	40.80	41.06	41.06	-0.34%	10,767,270
Jan 27, 2026	40.90	42.12	40.90	41.20	41.20	0.88%	12,064,350
Jan 26, 2026	40.66	42.62	40.20	40.84	40.84	0.99%	15,682,680
Jan 23, 2026	40.10	40.50	39.36	40.44	40.44	2.33%	9,808,106
Jan 22, 2026	38.90	39.86	38.28	39.52	39.52	1.86%	13,351,950
Jan 21, 2026	39.70	40.50	38.08	38.80	38.80	-2.32%	14,989,050
Jan 20, 2026	42.16	42.44	39.52	39.72	39.72	-5.79%	15,160,970
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