Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 6.20
+0.09 (1.47%)
At close: Dec 5, 2025
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |