Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 8.10
+0.05 (0.62%)
At close: Sep 8, 2025
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.84 | 8.87 | 8.05 | 8.05 | - | -9.24% | 149,400,410 |
| Sep 4, 2025 | 9.98 | 9.98 | 8.87 | 8.87 | - | -7.60% | 178,002,679 |
| Sep 3, 2025 | 9.34 | 10.10 | 9.03 | 9.60 | - | 4.35% | 213,969,645 |
| Sep 2, 2025 | 9.73 | 9.73 | 8.68 | 9.20 | - | -2.75% | 174,426,077 |
| Sep 1, 2025 | 9.00 | 9.46 | 8.55 | 9.46 | - | 6.89% | 237,089,430 |
| Aug 29, 2025 | 8.13 | 8.85 | 8.07 | 8.85 | - | 9.94% | 136,675,511 |
| Aug 28, 2025 | 8.02 | 8.17 | 7.87 | 8.05 | - | 1.00% | 57,847,310 |
| Aug 27, 2025 | 7.90 | 8.21 | 7.83 | 7.97 | - | 0.89% | 98,039,246 |
| Aug 26, 2025 | 7.88 | 7.94 | 7.62 | 7.90 | - | 2.33% | 85,467,637 |
| Aug 25, 2025 | 7.50 | 7.74 | 7.39 | 7.72 | - | 3.76% | 67,983,283 |
| Aug 22, 2025 | 7.87 | 7.93 | 7.44 | 7.44 | - | -2.62% | 63,099,000 |
| Aug 21, 2025 | 7.45 | 7.74 | 7.32 | 7.64 | - | 3.52% | 84,874,394 |
| Aug 20, 2025 | 7.33 | 7.60 | 7.31 | 7.38 | - | 1.65% | 79,456,439 |
| Aug 19, 2025 | 7.36 | 7.50 | 7.26 | 7.26 | - | -0.82% | 56,110,685 |
| Aug 18, 2025 | 7.13 | 7.50 | 7.13 | 7.32 | - | 3.10% | 74,660,620 |
| Aug 15, 2025 | 6.94 | 7.17 | 6.94 | 7.10 | - | 2.60% | 60,843,330 |
| Aug 14, 2025 | 7.14 | 7.23 | 6.92 | 6.92 | - | -3.08% | 57,963,170 |
| Aug 13, 2025 | 7.71 | 7.75 | 7.14 | 7.14 | - | -5.93% | 158,656,433 |
| Aug 12, 2025 | 6.91 | 7.59 | 6.90 | 7.59 | - | 10.00% | 182,042,761 |
| Aug 11, 2025 | 7.06 | 7.12 | 6.90 | 6.90 | - | -1.99% | 56,344,400 |
| Aug 8, 2025 | 7.09 | 7.19 | 7.04 | 7.04 | - | -0.28% | 43,872,507 |
| Aug 7, 2025 | 7.02 | 7.16 | 6.99 | 7.06 | - | 0.71% | 44,606,638 |
| Aug 6, 2025 | 7.28 | 7.30 | 7.01 | 7.01 | - | -3.71% | 81,897,109 |
| Aug 5, 2025 | 7.19 | 7.35 | 7.09 | 7.28 | - | 0.97% | 102,798,849 |
| Aug 4, 2025 | 7.21 | 7.25 | 6.87 | 7.21 | - | 1.55% | 104,072,078 |
| Aug 1, 2025 | 6.65 | 7.28 | 6.65 | 7.10 | - | 6.77% | 95,882,034 |
| Jul 31, 2025 | 6.57 | 6.73 | 6.55 | 6.65 | - | 1.53% | 68,820,024 |
| Jul 30, 2025 | 6.25 | 6.65 | 6.15 | 6.55 | - | 6.68% | 163,322,297 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.03 | 6.14 | - | 0.66% | 54,574,024 |
| Jul 28, 2025 | 6.07 | 6.12 | 6.01 | 6.10 | - | 1.33% | 39,343,847 |
| Jul 25, 2025 | 6.14 | 6.16 | 6.02 | 6.02 | - | -1.63% | 33,377,083 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.12 | 6.12 | - | -2.08% | 61,047,811 |
| Jul 23, 2025 | 6.14 | 6.40 | 5.91 | 6.25 | - | 2.46% | 70,632,387 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.10 | 6.10 | - | -2.87% | 42,699,679 |
| Jul 21, 2025 | 6.09 | 6.28 | 6.09 | 6.28 | - | 3.63% | 39,689,291 |
| Jul 18, 2025 | 5.86 | 6.08 | 5.84 | 6.06 | - | 3.77% | 61,613,386 |
| Jul 17, 2025 | 5.81 | 5.87 | 5.76 | 5.84 | - | 1.04% | 48,305,027 |
| Jul 16, 2025 | 5.78 | 5.85 | 5.67 | 5.78 | - | 0.17% | 61,738,140 |
| Jul 14, 2025 | 5.86 | 5.96 | 5.70 | 5.77 | - | -1.03% | 49,737,773 |
| Jul 11, 2025 | 5.70 | 5.90 | 5.70 | 5.83 | - | 3.00% | 59,932,203 |
| Jul 10, 2025 | 5.60 | 5.74 | 5.59 | 5.66 | - | 1.43% | 61,003,906 |
| Jul 9, 2025 | 5.55 | 5.65 | 5.53 | 5.58 | - | 0.90% | 50,466,793 |
| Jul 8, 2025 | 5.51 | 5.67 | 5.45 | 5.53 | - | 0.18% | 92,897,833 |
| Jul 7, 2025 | 5.49 | 5.57 | 5.40 | 5.52 | - | 0.36% | 53,654,883 |
| Jul 4, 2025 | 5.43 | 5.60 | 5.39 | 5.50 | - | 1.48% | 82,654,897 |
| Jul 3, 2025 | 5.45 | 5.53 | 5.39 | 5.42 | - | -0.18% | 79,067,668 |
| Jul 2, 2025 | 5.49 | 5.49 | 5.34 | 5.43 | - | -0.18% | 60,244,218 |
| Jul 1, 2025 | 5.50 | 5.53 | 5.39 | 5.44 | - | -1.09% | 76,208,570 |
| Jun 30, 2025 | 5.32 | 5.52 | 5.26 | 5.50 | - | 3.97% | 115,420,288 |
| Jun 27, 2025 | 5.33 | 5.40 | 5.27 | 5.29 | - | -0.19% | 71,934,926 |