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

IST:EUPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	87.75	95.20	83.90	83.90	83.90	-9.98%	66,687,790
Jun 17, 2026	98.40	98.95	89.00	93.20	93.20	-4.07%	42,724,350
Jun 16, 2026	100.00	107.10	97.15	97.15	97.15	-2.70%	45,608,520
Jun 15, 2026	97.50	102.20	92.95	99.85	99.85	4.99%	41,947,470
Jun 12, 2026	97.20	97.20	90.95	95.10	95.10	-0.26%	39,365,320
Jun 11, 2026	99.80	100.90	94.05	95.35	95.35	-1.29%	58,920,090
Jun 10, 2026	89.00	96.60	88.70	96.60	96.60	9.96%	80,191,800
Jun 9, 2026	88.25	91.00	83.65	87.85	87.85	1.04%	72,037,920
Jun 8, 2026	88.45	93.35	84.60	86.95	86.95	-1.97%	39,527,403
Jun 5, 2026	90.00	92.85	86.00	88.70	88.70	0.23%	42,665,210
Jun 4, 2026	85.00	90.00	85.00	88.50	88.50	4.98%	52,428,090
Jun 3, 2026	84.25	87.85	82.80	84.30	84.30	2.74%	58,731,380
Jun 2, 2026	75.70	82.05	74.90	82.05	82.05	9.99%	28,039,360
Jun 1, 2026	75.90	77.00	72.45	74.60	74.60	-1.97%	58,029,530
May 26, 2026	89.40	91.95	76.10	76.10	76.10	-9.99%	66,103,340
May 25, 2026	80.65	84.55	80.35	84.55	84.55	9.95%	4,882,489
May 22, 2026	70.40	76.90	70.40	76.90	76.90	9.94%	39,108,820
May 21, 2026	72.40	75.65	68.85	69.95	69.95	1.67%	31,516,350
May 20, 2026	68.80	68.80	68.10	68.80	68.80	9.99%	10,000,800
May 18, 2026	59.50	64.35	58.30	62.55	62.55	2.79%	24,438,410
May 15, 2026	64.50	65.75	58.50	60.85	60.85	-5.14%	29,492,770
May 14, 2026	60.15	64.50	59.70	64.15	64.15	7.63%	29,226,330
May 13, 2026	59.20	60.95	58.35	59.60	59.60	1.36%	21,027,420
May 12, 2026	58.25	60.95	56.80	58.80	58.80	1.99%	20,847,380
May 11, 2026	60.00	61.40	57.60	57.65	57.65	-2.45%	27,103,300
May 8, 2026	59.45	60.85	58.35	59.10	59.10	-0.67%	25,384,160
May 7, 2026	61.25	62.90	59.50	59.50	59.50	-3.02%	20,957,910
May 6, 2026	59.10	62.80	57.30	61.35	61.35	4.34%	43,197,830
May 5, 2026	55.55	59.00	53.60	58.80	58.80	6.04%	46,549,030
May 4, 2026	53.50	57.60	53.00	55.45	55.45	5.82%	41,642,270
Apr 30, 2026	49.20	53.00	48.30	52.40	52.40	7.16%	38,785,860
Apr 29, 2026	50.10	52.70	46.74	48.90	48.90	-0.37%	65,368,530
Apr 28, 2026	45.26	49.08	45.08	49.08	49.08	10.00%	44,127,740
Apr 27, 2026	41.20	44.62	41.02	44.62	44.62	9.96%	40,969,580
Apr 24, 2026	40.90	42.34	40.24	40.58	40.58	-0.98%	13,533,000
Apr 22, 2026	41.52	42.14	40.88	40.98	40.98	-1.30%	7,401,612
Apr 21, 2026	41.00	42.90	40.94	41.52	41.52	2.37%	16,989,200
Apr 20, 2026	39.96	41.06	39.62	40.56	40.56	0.90%	12,505,080
Apr 17, 2026	39.90	40.48	39.56	40.20	40.20	1.31%	13,527,070
Apr 16, 2026	40.66	41.30	38.76	39.68	39.68	-2.12%	17,135,210
Apr 15, 2026	43.80	43.90	40.42	40.54	40.54	-7.65%	21,258,350
Apr 14, 2026	45.00	45.46	43.56	43.90	43.90	-2.10%	11,880,730
Apr 13, 2026	44.36	44.84	42.82	44.84	44.84	1.08%	12,806,970
Apr 10, 2026	43.60	44.64	43.06	44.36	44.36	1.79%	8,992,560
Apr 9, 2026	42.68	44.24	42.48	43.58	43.58	2.01%	11,821,580
Apr 8, 2026	41.96	43.62	41.58	42.72	42.72	6.32%	16,204,030
Apr 7, 2026	40.74	41.88	39.74	40.18	40.18	-1.42%	11,951,940
Apr 6, 2026	40.38	41.18	40.24	40.76	40.76	1.34%	7,395,051
Apr 3, 2026	41.36	42.30	40.00	40.22	40.22	-2.76%	9,112,690
Apr 2, 2026	40.44	42.16	40.06	41.36	41.36	2.27%	15,713,710

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.