Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 5.02
-0.01 (-0.20%)
At close: Jan 19, 2026
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.37 | 5.41 | 5.03 | 5.03 | 5.03 | -7.02% | 239,601,793 |
| Jan 15, 2026 | 6.00 | 6.02 | 5.41 | 5.41 | 5.41 | -9.83% | 433,418,500 |
| Jan 14, 2026 | 6.11 | 6.13 | 6.00 | 6.00 | 6.00 | -1.64% | 304,483,520 |
| Jan 13, 2026 | 6.22 | 6.22 | 6.00 | 6.10 | 6.10 | 0.83% | 174,374,400 |
| Jan 12, 2026 | 6.03 | 6.09 | 5.97 | 6.05 | 6.05 | 0.33% | 113,822,300 |
| Jan 9, 2026 | 6.33 | 6.36 | 5.94 | 6.03 | 6.03 | -3.37% | 398,855,738 |
| Jan 8, 2026 | 6.40 | 6.60 | 6.21 | 6.24 | 6.24 | -9.17% | 317,397,400 |
| Jan 7, 2026 | 7.55 | 7.59 | 6.87 | 6.87 | 6.87 | -9.96% | 149,690,200 |
| Jan 6, 2026 | 7.22 | 7.63 | 7.10 | 7.63 | 7.63 | 6.71% | 176,269,300 |
| Jan 5, 2026 | 6.61 | 7.20 | 6.60 | 7.15 | 7.15 | 8.33% | 101,380,700 |
| Jan 2, 2026 | 6.40 | 6.67 | 6.37 | 6.60 | 6.60 | 4.10% | 64,240,650 |
| Dec 31, 2025 | 6.52 | 6.54 | 6.34 | 6.34 | 6.34 | -1.40% | 21,453,210 |
| Dec 30, 2025 | 6.63 | 6.67 | 6.35 | 6.43 | 6.43 | -3.02% | 39,060,300 |
| Dec 29, 2025 | 6.76 | 6.85 | 6.57 | 6.63 | 6.63 | -1.92% | 39,659,940 |
| Dec 26, 2025 | 6.98 | 7.06 | 6.72 | 6.76 | 6.76 | -3.43% | 68,222,150 |
| Dec 25, 2025 | 7.14 | 7.26 | 7.00 | 7.00 | 7.00 | -2.37% | 40,905,780 |
| Dec 24, 2025 | 7.14 | 7.39 | 7.00 | 7.17 | 7.17 | -0.42% | 114,329,823 |
| Dec 23, 2025 | 7.13 | 7.20 | 6.94 | 7.20 | 7.20 | 0.84% | 81,333,863 |
| Dec 22, 2025 | 6.70 | 7.14 | 6.65 | 7.14 | 7.14 | 6.57% | 177,677,900 |
| Dec 19, 2025 | 6.67 | 6.70 | 6.58 | 6.70 | 6.70 | 1.36% | 26,903,120 |
| Dec 18, 2025 | 6.69 | 6.80 | 6.57 | 6.61 | 6.61 | 0.15% | 35,307,230 |
| Dec 17, 2025 | 6.54 | 7.00 | 6.50 | 6.60 | 6.60 | 0.76% | 112,302,500 |
| Dec 16, 2025 | 6.53 | 6.57 | 6.47 | 6.55 | 6.55 | 0.31% | 18,247,040 |
| Dec 15, 2025 | 6.58 | 6.76 | 6.44 | 6.53 | 6.53 | 0.46% | 44,847,110 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 26,322,200 |
| Dec 11, 2025 | 6.47 | 6.80 | 6.34 | 6.50 | 6.50 | 1.56% | 54,850,140 |
| Dec 10, 2025 | 6.42 | 6.42 | 6.32 | 6.40 | 6.40 | 1.27% | 26,532,610 |
| Dec 9, 2025 | 6.38 | 6.58 | 6.25 | 6.32 | 6.32 | -1.10% | 43,712,250 |
| Dec 8, 2025 | 6.15 | 6.82 | 5.98 | 6.39 | 6.39 | 3.06% | 171,351,400 |
| Dec 5, 2025 | 6.11 | 6.21 | 6.09 | 6.20 | 6.20 | 1.47% | 18,115,640 |
| Dec 4, 2025 | 6.10 | 6.22 | 6.08 | 6.11 | 6.11 | 0.16% | 22,011,310 |
| Dec 3, 2025 | 6.10 | 6.16 | 6.06 | 6.10 | 6.10 | 0.16% | 22,032,540 |
| Dec 2, 2025 | 6.14 | 6.20 | 6.09 | 6.09 | 6.09 | -1.30% | 13,849,460 |
| Dec 1, 2025 | 6.10 | 6.38 | 6.05 | 6.17 | 6.17 | 0.49% | 24,328,260 |
| Nov 28, 2025 | 6.31 | 6.34 | 6.14 | 6.14 | 6.14 | -3.91% | 20,762,361 |
| Nov 27, 2025 | 6.58 | 6.58 | 6.21 | 6.39 | 6.39 | 3.40% | 98,174,290 |
| Nov 26, 2025 | 6.10 | 6.30 | 5.99 | 6.18 | 6.18 | 0.49% | 48,101,150 |
| Nov 25, 2025 | 6.15 | 6.33 | 5.97 | 6.15 | 6.15 | - | 55,138,400 |
| Nov 24, 2025 | 6.13 | 6.25 | 6.06 | 6.15 | 6.15 | 0.33% | 35,321,950 |
| Nov 21, 2025 | 6.09 | 6.40 | 5.94 | 6.13 | 6.13 | 0.49% | 75,546,980 |
| Nov 20, 2025 | 6.50 | 6.58 | 5.96 | 6.10 | 6.10 | -6.44% | 187,773,300 |
| Nov 19, 2025 | 7.30 | 7.30 | 6.52 | 6.52 | 6.52 | -9.57% | 197,153,000 |
| Nov 18, 2025 | 7.53 | 7.63 | 7.17 | 7.21 | 7.21 | -3.74% | 72,637,960 |
| Nov 17, 2025 | 7.59 | 7.85 | 7.34 | 7.49 | 7.49 | 3.45% | 127,658,200 |
| Nov 14, 2025 | 7.17 | 7.32 | 7.07 | 7.24 | 7.24 | 0.56% | 43,916,390 |
| Nov 13, 2025 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -2.83% | 42,826,670 |
| Nov 12, 2025 | 7.20 | 7.58 | 7.06 | 7.41 | 7.41 | 3.35% | 84,821,380 |
| Nov 11, 2025 | 7.13 | 7.45 | 6.94 | 7.17 | 7.17 | 0.56% | 75,732,020 |
| Nov 10, 2025 | 7.02 | 7.36 | 6.95 | 7.13 | 7.13 | 1.71% | 58,240,170 |
| Nov 7, 2025 | 7.61 | 7.62 | 7.00 | 7.01 | 7.01 | -7.88% | 116,099,500 |