Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 7.65
-0.40 (-4.97%)
Last updated: Nov 5, 2025, 2:31 PM GMT+3
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.61 | 7.62 | 7.00 | 7.01 | 7.01 | -7.88% | 116,099,500 |
| Nov 6, 2025 | 7.28 | 7.69 | 7.21 | 7.61 | 7.61 | 4.68% | 91,942,580 |
| Nov 5, 2025 | 8.16 | 8.22 | 7.27 | 7.27 | 7.27 | -9.69% | 194,984,400 |
| Nov 4, 2025 | 8.85 | 8.86 | 8.05 | 8.05 | 8.05 | -8.83% | 144,171,200 |
| Nov 3, 2025 | 8.90 | 9.19 | 8.71 | 8.83 | 8.83 | -0.23% | 150,399,500 |
| Oct 31, 2025 | 8.92 | 9.19 | 8.62 | 8.85 | 8.85 | 0.34% | 141,084,100 |
| Oct 30, 2025 | 8.74 | 9.19 | 8.64 | 8.82 | 8.82 | 1.97% | 91,771,660 |
| Oct 28, 2025 | 8.83 | 8.83 | 8.58 | 8.65 | 8.65 | -1.70% | 35,102,540 |
| Oct 27, 2025 | 8.79 | 8.90 | 8.55 | 8.80 | 8.80 | 0.57% | 67,998,910 |
| Oct 24, 2025 | 8.66 | 9.01 | 8.44 | 8.75 | 8.75 | 1.74% | 109,911,700 |
| Oct 23, 2025 | 8.58 | 8.99 | 8.38 | 8.60 | 8.60 | -0.58% | 120,047,100 |
| Oct 22, 2025 | 8.46 | 8.71 | 8.16 | 8.65 | 8.65 | 2.98% | 52,497,530 |
| Oct 21, 2025 | 8.26 | 8.54 | 8.20 | 8.40 | 8.40 | 1.08% | 39,499,830 |
| Oct 20, 2025 | 8.06 | 8.85 | 8.06 | 8.31 | 8.31 | 2.59% | 65,329,260 |
| Oct 17, 2025 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -2.64% | 29,023,180 |
| Oct 16, 2025 | 8.58 | 8.64 | 8.32 | 8.32 | 8.32 | -4.37% | 28,652,550 |
| Oct 15, 2025 | 8.36 | 8.70 | 8.15 | 8.70 | 8.70 | 2.84% | 38,964,150 |
| Oct 14, 2025 | 9.17 | 9.17 | 8.30 | 8.46 | 8.46 | -6.31% | 57,192,070 |
| Oct 13, 2025 | 9.03 | 9.12 | 8.58 | 9.03 | 9.03 | -2.38% | 38,400,690 |
| Oct 10, 2025 | 9.14 | 9.50 | 8.97 | 9.25 | 9.25 | 0.54% | 68,673,330 |
| Oct 9, 2025 | 8.92 | 9.48 | 8.61 | 9.20 | 9.20 | 5.14% | 90,368,010 |
| Oct 8, 2025 | 8.69 | 9.15 | 8.50 | 8.75 | 8.75 | 0.57% | 70,938,380 |
| Oct 7, 2025 | 8.10 | 8.91 | 8.02 | 8.70 | 8.70 | 7.27% | 79,488,880 |
| Oct 6, 2025 | 8.10 | 8.21 | 8.03 | 8.11 | 8.11 | 0.12% | 39,172,800 |
| Oct 3, 2025 | 7.96 | 8.32 | 7.88 | 8.10 | 8.10 | 0.62% | 70,334,780 |
| Oct 2, 2025 | 8.32 | 8.32 | 8.05 | 8.05 | 8.05 | -3.01% | 47,888,130 |
| Oct 1, 2025 | 8.35 | 8.39 | 7.94 | 8.30 | 8.30 | 1.22% | 71,932,870 |
| Sep 30, 2025 | 7.95 | 8.60 | 7.95 | 8.20 | 8.20 | -7.13% | 205,708,600 |
| Sep 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -9.99% | 13,230,280 |
| Sep 26, 2025 | 11.10 | 11.10 | 9.81 | 9.81 | 9.81 | -10.00% | 202,368,900 |
| Sep 25, 2025 | 10.74 | 11.40 | 10.28 | 10.90 | 10.90 | 1.87% | 163,283,500 |
| Sep 24, 2025 | 10.11 | 10.90 | 9.65 | 10.70 | 10.70 | 6.36% | 129,952,700 |
| Sep 23, 2025 | 10.04 | 10.32 | 9.67 | 10.06 | 10.06 | 1.00% | 142,227,700 |
| Sep 22, 2025 | 9.19 | 9.98 | 9.09 | 9.96 | 9.96 | 9.69% | 148,785,000 |
| Sep 19, 2025 | 9.09 | 9.24 | 8.75 | 9.08 | 9.08 | 0.11% | 71,396,410 |
| Sep 18, 2025 | 8.97 | 9.29 | 8.97 | 9.07 | 9.07 | 1.91% | 59,791,620 |
| Sep 17, 2025 | 8.72 | 9.10 | 8.70 | 8.90 | 8.90 | 1.95% | 69,427,010 |
| Sep 16, 2025 | 8.37 | 9.02 | 8.35 | 8.73 | 8.73 | 4.68% | 90,071,750 |
| Sep 15, 2025 | 7.86 | 8.42 | 7.81 | 8.34 | 8.34 | 5.17% | 97,536,330 |
| Sep 12, 2025 | 7.89 | 8.19 | 7.78 | 7.93 | 7.93 | 0.25% | 88,510,420 |
| Sep 11, 2025 | 8.48 | 8.53 | 7.91 | 7.91 | 7.91 | -6.06% | 60,697,960 |
| Sep 10, 2025 | 8.37 | 8.42 | 8.13 | 8.42 | 8.42 | 1.57% | 63,018,820 |
| Sep 9, 2025 | 8.21 | 8.82 | 8.11 | 8.29 | 8.29 | 2.35% | 164,896,700 |
| Sep 8, 2025 | 7.98 | 8.41 | 7.89 | 8.10 | 8.10 | 0.62% | 125,734,300 |
| Sep 5, 2025 | 8.84 | 8.87 | 8.05 | 8.05 | 8.05 | -9.24% | 149,400,400 |
| Sep 4, 2025 | 9.98 | 9.98 | 8.87 | 8.87 | 8.87 | -7.60% | 178,002,600 |
| Sep 3, 2025 | 9.34 | 10.10 | 9.03 | 9.60 | 9.60 | 4.35% | 213,969,600 |
| Sep 2, 2025 | 9.73 | 9.73 | 8.68 | 9.20 | 9.20 | -2.75% | 174,426,000 |
| Sep 1, 2025 | 9.00 | 9.46 | 8.55 | 9.46 | 9.46 | 6.89% | 237,089,400 |
| Aug 29, 2025 | 8.13 | 8.85 | 8.07 | 8.85 | 8.85 | 9.94% | 136,675,500 |