Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey · Delayed Price · Currency is TRY 39.44
-1.56 (-3.80%)
Oct 30, 2026, 6:09 PM GMT+3
IST:EUPWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.70 | 40.78 | 37.80 | 39.44 | 39.44 | -3.80% | 11,201,197 |
| Oct 28, 2026 | 39.00 | 41.68 | 39.00 | 41.00 | 41.00 | 1.74% | 6,533,358 |
| Oct 27, 2026 | 41.00 | 43.52 | 39.64 | 40.30 | 40.30 | 1.31% | 25,227,087 |
| Oct 26, 2026 | 39.44 | 39.78 | 38.02 | 39.78 | 39.78 | 9.95% | 3,107,414 |
| Oct 23, 2026 | 37.14 | 37.60 | 33.86 | 36.18 | 36.18 | -3.83% | 28,795,605 |
| Oct 22, 2026 | 38.50 | 39.54 | 37.06 | 37.62 | 37.62 | -3.69% | 22,995,089 |
| Oct 21, 2026 | 42.50 | 43.34 | 39.06 | 39.06 | 39.06 | -9.96% | 13,509,200 |
| Oct 20, 2026 | 41.50 | 44.20 | 40.74 | 43.38 | 43.38 | 2.65% | 24,322,655 |
| Oct 19, 2026 | 45.48 | 46.48 | 42.00 | 42.26 | 42.26 | -8.13% | 15,427,377 |
| Oct 16, 2026 | 46.00 | 46.60 | 42.52 | 46.00 | 46.00 | -2.58% | 16,538,104 |
| Oct 15, 2026 | 45.90 | 48.50 | 45.38 | 47.22 | 47.22 | 2.30% | 12,402,451 |
| Oct 14, 2026 | 47.90 | 48.60 | 45.28 | 46.16 | 46.16 | -3.83% | 20,263,724 |
| Oct 13, 2026 | 49.32 | 50.85 | 44.96 | 48.00 | 48.00 | -1.96% | 23,279,889 |
| Oct 12, 2026 | 49.66 | 52.00 | 48.96 | 48.96 | 48.96 | -1.33% | 13,303,270 |
| Oct 9, 2026 | 50.05 | 51.75 | 49.20 | 49.62 | 49.62 | -0.72% | 13,415,372 |
| Oct 8, 2026 | 48.66 | 50.95 | 47.68 | 49.98 | 49.98 | 2.75% | 13,372,879 |
| Oct 7, 2026 | 51.40 | 51.70 | 46.96 | 48.64 | 48.64 | -5.19% | 14,286,952 |
| Oct 6, 2026 | 53.05 | 53.65 | 51.20 | 51.30 | 51.30 | -3.21% | 9,572,448 |
| Oct 5, 2026 | 55.50 | 56.90 | 52.40 | 53.00 | 53.00 | -4.16% | 12,840,686 |
| Oct 2, 2026 | 54.20 | 57.15 | 52.50 | 55.30 | 55.30 | 1.75% | 15,285,244 |
| Oct 1, 2026 | 47.00 | 55.10 | 46.06 | 54.35 | 54.35 | 8.48% | 32,281,644 |
| Sep 30, 2026 | 54.95 | 55.25 | 50.10 | 50.10 | 50.10 | -9.97% | 13,450,447 |
| Sep 29, 2026 | 54.70 | 56.65 | 52.65 | 55.65 | 55.65 | 0.54% | 12,445,994 |
| Sep 28, 2026 | 59.00 | 59.80 | 55.35 | 55.35 | 55.35 | -10.00% | 21,849,119 |
| Sep 25, 2026 | 60.30 | 64.00 | 58.65 | 61.50 | 61.50 | 1.99% | 12,452,764 |
| Sep 24, 2026 | 64.15 | 65.40 | 58.85 | 60.30 | 60.30 | -6.00% | 14,931,747 |
| Sep 23, 2026 | 68.65 | 70.15 | 63.80 | 64.15 | 64.15 | -6.01% | 20,401,989 |
| Sep 22, 2026 | 60.75 | 70.45 | 60.75 | 68.25 | 68.25 | 5.81% | 34,693,921 |
| Sep 21, 2026 | 61.85 | 65.65 | 57.05 | 64.50 | 64.50 | 3.45% | 33,410,976 |
| Sep 18, 2026 | 54.35 | 62.35 | 51.30 | 62.35 | 62.35 | 9.96% | 59,138,025 |
| Sep 17, 2026 | 56.70 | 61.15 | 56.70 | 56.70 | 56.70 | -9.93% | 37,027,412 |
| Sep 16, 2026 | 69.80 | 71.50 | 62.95 | 62.95 | 62.95 | -9.94% | 8,620,067 |
| Sep 15, 2026 | 71.50 | 75.00 | 69.00 | 69.90 | 69.90 | -2.92% | 17,322,614 |
| Sep 14, 2026 | 72.80 | 74.75 | 70.90 | 72.00 | 72.00 | -1.91% | 14,558,093 |
| Sep 11, 2026 | 72.40 | 74.10 | 71.00 | 73.40 | 73.40 | 2.44% | 14,425,933 |
| Sep 10, 2026 | 74.40 | 76.55 | 70.45 | 71.65 | 71.65 | -5.22% | 25,372,966 |
| Sep 9, 2026 | 70.65 | 76.10 | 67.15 | 75.60 | 75.60 | 7.31% | 44,052,556 |
| Sep 8, 2026 | 72.80 | 74.10 | 70.15 | 70.45 | 70.45 | -3.29% | 18,532,479 |
| Sep 7, 2026 | 69.55 | 75.45 | 67.20 | 72.85 | 72.85 | 4.97% | 49,759,127 |
| Sep 4, 2026 | 67.40 | 73.70 | 67.40 | 69.40 | 69.40 | -7.28% | 102,095,958 |
| Sep 3, 2026 | 76.00 | 80.00 | 74.85 | 74.85 | 74.85 | -9.98% | 15,716,033 |
| Sep 2, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -9.96% | 2,467,715 |
| Sep 1, 2026 | 101.80 | 101.90 | 92.35 | 92.35 | 92.35 | -9.99% | 5,034,966 |
| Aug 31, 2026 | 105.70 | 109.30 | 102.60 | 102.60 | 102.60 | -2.75% | 23,730,101 |
| Aug 28, 2026 | 104.20 | 106.80 | 102.60 | 105.50 | 105.50 | 2.33% | 18,599,811 |
| Aug 27, 2026 | 100.50 | 105.80 | 100.50 | 103.10 | 103.10 | 3.62% | 12,969,044 |
| Aug 26, 2026 | 95.70 | 99.50 | 95.70 | 99.50 | 99.50 | 4.41% | 16,656,316 |
| Aug 25, 2026 | 93.50 | 97.10 | 93.40 | 95.30 | 95.30 | 2.25% | 22,400,448 |
| Aug 24, 2026 | 93.10 | 94.80 | 92.80 | 93.20 | 93.20 | 0.22% | 24,984,430 |
| Aug 21, 2026 | 94.45 | 95.40 | 92.95 | 93.00 | 93.00 | -0.37% | 9,751,491 |