Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 3.090
+0.050 (1.64%)
Sep 25, 2026, 5:25 PM GMT+3
IST:EUREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.05 | 3.11 | 3.05 | 3.08 | - | 1.32% | 7,827,460 |
| Sep 24, 2026 | 3.12 | 3.14 | 3.03 | 3.04 | 3.04 | -2.88% | 20,383,391 |
| Sep 23, 2026 | 3.19 | 3.24 | 3.12 | 3.13 | 3.13 | -1.88% | 16,660,913 |
| Sep 22, 2026 | 3.13 | 3.22 | 3.10 | 3.19 | 3.19 | 1.92% | 20,142,186 |
| Sep 21, 2026 | 3.23 | 3.24 | 3.01 | 3.13 | 3.13 | -3.10% | 33,867,359 |
| Sep 18, 2026 | 3.36 | 3.36 | 3.19 | 3.23 | 3.23 | -4.44% | 28,129,662 |
| Sep 17, 2026 | 3.53 | 3.57 | 3.35 | 3.38 | 3.38 | -4.25% | 33,162,372 |
| Sep 16, 2026 | 3.74 | 3.76 | 3.40 | 3.53 | 3.53 | -5.87% | 29,529,298 |
| Sep 15, 2026 | 3.82 | 3.85 | 3.74 | 3.75 | 3.75 | -1.57% | 14,514,295 |
| Sep 14, 2026 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | -3.05% | 14,003,747 |
| Sep 11, 2026 | 3.95 | 4.04 | 3.93 | 3.93 | 3.93 | -0.51% | 23,977,554 |
| Sep 10, 2026 | 4.03 | 4.04 | 3.92 | 3.95 | 3.95 | -1.74% | 32,213,000 |
| Sep 9, 2026 | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | 1.26% | 39,827,734 |
| Sep 8, 2026 | 3.87 | 4.01 | 3.86 | 3.97 | 3.97 | 2.58% | 40,206,749 |
| Sep 7, 2026 | 3.82 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 17,381,790 |
| Sep 4, 2026 | 3.75 | 3.87 | 3.74 | 3.84 | 3.84 | 2.67% | 22,191,701 |
| Sep 3, 2026 | 3.85 | 3.87 | 3.74 | 3.74 | 3.74 | -2.60% | 20,397,379 |
| Sep 2, 2026 | 3.84 | 3.90 | 3.79 | 3.84 | 3.84 | -0.26% | 26,156,035 |
| Sep 1, 2026 | 3.93 | 4.01 | 3.85 | 3.85 | 3.85 | -1.53% | 34,459,775 |
| Aug 31, 2026 | 3.98 | 4.21 | 3.91 | 3.91 | 3.91 | -2.49% | 73,331,277 |
| Aug 28, 2026 | 3.91 | 4.10 | 3.88 | 4.01 | 4.01 | 2.82% | 54,010,593 |
| Aug 27, 2026 | 3.89 | 3.93 | 3.88 | 3.90 | 3.90 | 0.26% | 14,216,824 |
| Aug 26, 2026 | 3.92 | 3.96 | 3.88 | 3.89 | 3.89 | -0.51% | 18,374,504 |
| Aug 25, 2026 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | - | 20,547,574 |
| Aug 24, 2026 | 3.91 | 3.98 | 3.90 | 3.91 | 3.91 | 0.77% | 26,919,475 |
| Aug 21, 2026 | 3.84 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 17,770,864 |
| Aug 20, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.86 | 1.31% | 19,806,684 |
| Aug 19, 2026 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | 1.60% | 25,459,824 |
| Aug 18, 2026 | 3.85 | 3.87 | 3.73 | 3.75 | 3.75 | -2.85% | 24,132,653 |
| Aug 17, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -0.77% | 12,329,466 |
| Aug 14, 2026 | 3.78 | 3.91 | 3.78 | 3.89 | 3.89 | 2.91% | 34,697,436 |
| Aug 13, 2026 | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | - | 20,109,178 |
| Aug 12, 2026 | 3.77 | 3.83 | 3.77 | 3.78 | 3.78 | 0.27% | 17,126,848 |
| Aug 11, 2026 | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | -4.07% | 24,683,374 |
| Aug 10, 2026 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -1.01% | 21,311,182 |
| Aug 7, 2026 | 3.89 | 4.01 | 3.87 | 3.97 | 3.97 | 2.06% | 27,696,142 |
| Aug 6, 2026 | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 22,168,075 |
| Aug 5, 2026 | 3.95 | 3.97 | 3.88 | 3.88 | 3.88 | -2.02% | 19,780,469 |
| Aug 4, 2026 | 3.87 | 3.97 | 3.87 | 3.96 | 3.96 | 2.06% | 20,091,365 |
| Aug 3, 2026 | 3.94 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 17,796,212 |
| Jul 31, 2026 | 3.89 | 3.96 | 3.86 | 3.93 | 3.93 | 1.55% | 22,846,653 |
| Jul 30, 2026 | 3.86 | 4.07 | 3.79 | 3.87 | 3.87 | 0.26% | 67,104,716 |
| Jul 29, 2026 | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | -1.53% | 22,933,602 |
| Jul 28, 2026 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | -2.24% | 25,220,110 |
| Jul 27, 2026 | 4.12 | 4.15 | 4.01 | 4.01 | 4.01 | -2.43% | 24,828,580 |
| Jul 24, 2026 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -0.96% | 24,759,441 |
| Jul 23, 2026 | 4.17 | 4.21 | 4.13 | 4.15 | 4.15 | -0.48% | 28,140,855 |
| Jul 22, 2026 | 4.12 | 4.20 | 4.12 | 4.17 | 4.17 | 1.46% | 28,979,030 |
| Jul 21, 2026 | 4.10 | 4.29 | 4.08 | 4.11 | 4.11 | 0.49% | 46,964,687 |
| Jul 20, 2026 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.49% | 24,645,131 |