Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey · Delayed Price · Currency is TRY 62.35
+5.65 (9.96%)
Sep 18, 2026, 6:09 PM GMT+3
IST:EUPWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.35 | 62.35 | 51.30 | 61.65 | 61.65 | 8.73% | 57,180,104 |
| 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% | 14,425,930 |
| 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% | 49,759,120 |
| 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 |
| Aug 20, 2026 | 93.50 | 94.90 | 92.90 | 93.35 | 93.35 | 0.54% | 13,063,449 |
| Aug 19, 2026 | 93.95 | 94.55 | 92.60 | 92.85 | 92.85 | -1.07% | 10,566,867 |
| Aug 18, 2026 | 96.70 | 97.25 | 93.75 | 93.85 | 93.85 | -3.25% | 22,496,321 |
| Aug 17, 2026 | 97.70 | 99.45 | 94.70 | 97.00 | 97.00 | -0.21% | 15,041,085 |
| Aug 14, 2026 | 92.15 | 97.40 | 92.15 | 97.20 | 97.20 | 5.71% | 18,289,607 |
| Aug 13, 2026 | 95.00 | 98.30 | 91.95 | 91.95 | 91.95 | -1.76% | 14,220,365 |
| Aug 12, 2026 | 88.10 | 94.70 | 88.10 | 93.60 | 93.60 | 6.24% | 22,005,480 |
| Aug 11, 2026 | 90.20 | 90.50 | 88.10 | 88.10 | 88.10 | -2.22% | 8,929,282 |
| Aug 10, 2026 | 92.00 | 92.65 | 90.10 | 90.10 | 90.10 | -1.74% | 8,989,233 |
| Aug 7, 2026 | 91.70 | 92.20 | 90.00 | 91.70 | 91.70 | 0.66% | 10,024,940 |
| Aug 6, 2026 | 91.45 | 94.15 | 90.65 | 91.10 | 91.10 | -0.33% | 13,813,629 |
| Aug 5, 2026 | 91.10 | 94.00 | 90.45 | 91.40 | 91.40 | 0.33% | 13,178,294 |
| Aug 4, 2026 | 90.00 | 93.80 | 89.60 | 91.10 | 91.10 | 1.11% | 19,057,777 |
| Aug 3, 2026 | 85.70 | 92.40 | 85.10 | 90.10 | 90.10 | 5.88% | 25,602,389 |
| Jul 31, 2026 | 85.90 | 87.40 | 84.70 | 85.10 | 85.10 | -0.87% | 7,496,930 |
| Jul 30, 2026 | 85.10 | 89.35 | 84.10 | 85.85 | 85.85 | 0.88% | 17,732,102 |
| Jul 29, 2026 | 88.40 | 88.80 | 84.05 | 85.10 | 85.10 | -3.73% | 18,831,538 |
| Jul 28, 2026 | 98.10 | 99.90 | 88.40 | 88.40 | 88.40 | -9.98% | 25,762,722 |
| Jul 27, 2026 | 102.10 | 102.10 | 98.20 | 98.20 | 98.20 | -2.19% | 10,670,380 |
| Jul 24, 2026 | 98.50 | 101.50 | 97.00 | 100.40 | 100.40 | 2.08% | 18,057,237 |
| Jul 23, 2026 | 100.70 | 101.90 | 97.45 | 98.35 | 98.35 | -1.26% | 17,932,545 |
| Jul 22, 2026 | 108.00 | 108.60 | 99.05 | 99.60 | 99.60 | -5.68% | 41,294,023 |
| Jul 21, 2026 | 98.65 | 105.60 | 98.55 | 105.60 | 105.60 | 10.00% | 44,479,571 |
| Jul 20, 2026 | 87.50 | 96.00 | 87.30 | 96.00 | 96.00 | 9.97% | 5,321,177 |
| Jul 17, 2026 | 88.00 | 88.25 | 84.65 | 87.30 | 87.30 | -0.63% | 12,808,601 |
| Jul 16, 2026 | 90.55 | 91.20 | 87.65 | 87.85 | 87.85 | -2.98% | 13,364,712 |
| Jul 14, 2026 | 88.15 | 90.70 | 88.05 | 90.55 | 90.55 | 2.20% | 8,289,462 |
| Jul 13, 2026 | 91.40 | 92.25 | 88.60 | 88.60 | 88.60 | -3.12% | 11,530,666 |
| Jul 10, 2026 | 86.15 | 91.85 | 86.15 | 91.45 | 91.45 | 6.15% | 17,204,957 |