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

Turkey · Delayed Price · Currency is TRY

59.50

-1.85 (-3.02%)

At close: May 7, 2026

IST:EUPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,549,149
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%	65,368,535
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%	40,969,581
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%	12,806,979
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
Apr 1, 2026	41.60	41.96	40.02	40.44	40.44	-1.70%	12,393,790
Mar 31, 2026	40.16	41.86	39.94	41.14	41.14	1.58%	15,695,800
Mar 30, 2026	38.06	41.36	38.06	40.50	40.50	7.71%	22,596,904
Mar 27, 2026	38.64	38.76	37.14	37.60	37.60	-0.32%	10,613,960
Mar 26, 2026	37.58	38.48	36.94	37.72	37.72	0.11%	11,015,610
Mar 25, 2026	35.50	38.28	35.34	37.68	37.68	7.66%	21,455,190
Mar 24, 2026	35.82	36.22	34.64	35.00	35.00	-2.51%	6,716,436
Mar 23, 2026	34.10	35.98	32.86	35.90	35.90	3.76%	14,337,740
Mar 19, 2026	34.42	34.70	34.10	34.60	34.60	0.17%	2,427,060
Mar 18, 2026	35.16	35.46	34.14	34.54	34.54	-1.37%	6,701,559
Mar 17, 2026	35.04	35.88	34.82	35.02	35.02	0.92%	9,486,485
Mar 16, 2026	35.20	35.64	34.02	34.70	34.70	-1.48%	8,222,828
Mar 13, 2026	36.70	36.78	34.98	35.22	35.22	-4.86%	13,014,770
Mar 12, 2026	36.50	38.80	36.30	37.02	37.02	0.93%	15,743,520
Mar 11, 2026	36.78	37.04	35.94	36.68	36.68	-0.38%	6,957,380
Mar 10, 2026	36.50	37.14	35.92	36.82	36.82	3.60%	8,381,701
Mar 9, 2026	35.86	36.08	34.00	35.54	35.54	-0.89%	8,422,141
Mar 6, 2026	36.10	36.68	34.64	35.86	35.86	0.96%	13,624,030
Mar 5, 2026	32.60	35.52	32.60	35.52	35.52	9.97%	12,853,125
Mar 4, 2026	32.62	33.04	32.04	32.30	32.30	-0.98%	11,068,980
Mar 3, 2026	34.14	34.52	32.44	32.62	32.62	-4.56%	9,560,659
Mar 2, 2026	31.90	34.18	31.90	34.18	34.18	-3.23%	10,007,280
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