Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 2.550
+0.120 (4.94%)
Nov 9, 2026, 6:08 PM GMT+3
IST:EUREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.44 | 2.57 | 2.44 | 2.55 | 2.55 | 4.94% | 26,067,001 |
| Nov 6, 2026 | 2.36 | 2.43 | 2.33 | 2.43 | 2.43 | 1.67% | 20,994,010 |
| Nov 5, 2026 | 2.35 | 2.45 | 2.35 | 2.39 | 2.39 | 1.70% | 22,594,933 |
| Nov 4, 2026 | 2.26 | 2.41 | 2.26 | 2.35 | 2.35 | 4.91% | 19,499,618 |
| Nov 3, 2026 | 2.19 | 2.28 | 2.17 | 2.24 | 2.24 | 2.28% | 12,698,532 |
| Nov 2, 2026 | 2.17 | 2.23 | 2.08 | 2.19 | 2.19 | 0.46% | 17,372,982 |
| Oct 30, 2026 | 2.17 | 2.23 | 2.15 | 2.18 | 2.18 | - | 14,564,535 |
| Oct 28, 2026 | 2.17 | 2.22 | 2.16 | 2.18 | 2.18 | -0.46% | 5,194,888 |
| Oct 27, 2026 | 2.28 | 2.36 | 2.18 | 2.19 | 2.19 | -4.37% | 34,185,146 |
| Oct 26, 2026 | 2.29 | 2.29 | 2.22 | 2.29 | 2.29 | 9.57% | 10,761,664 |
| Oct 23, 2026 | 2.17 | 2.18 | 2.01 | 2.09 | 2.09 | -3.69% | 27,075,576 |
| Oct 22, 2026 | 2.26 | 2.28 | 2.16 | 2.17 | 2.17 | -4.82% | 14,287,249 |
| Oct 21, 2026 | 2.34 | 2.40 | 2.26 | 2.28 | 2.28 | -2.56% | 15,152,018 |
| Oct 20, 2026 | 2.30 | 2.36 | 2.22 | 2.34 | 2.34 | 2.63% | 20,185,420 |
| Oct 19, 2026 | 2.42 | 2.47 | 2.28 | 2.28 | 2.28 | -6.94% | 20,947,786 |
| Oct 16, 2026 | 2.53 | 2.54 | 2.42 | 2.45 | 2.45 | -5.77% | 18,089,557 |
| Oct 15, 2026 | 2.55 | 2.62 | 2.55 | 2.60 | 2.60 | -0.38% | 9,682,488 |
| Oct 14, 2026 | 2.66 | 2.68 | 2.60 | 2.61 | 2.61 | -2.97% | 10,573,541 |
| Oct 13, 2026 | 2.70 | 2.73 | 2.68 | 2.69 | 2.69 | -1.10% | 8,981,251 |
| Oct 12, 2026 | 2.80 | 2.82 | 2.71 | 2.72 | 2.72 | -2.51% | 16,884,644 |
| Oct 9, 2026 | 2.75 | 2.84 | 2.75 | 2.79 | 2.79 | 1.82% | 15,536,761 |
| Oct 8, 2026 | 2.73 | 2.76 | 2.69 | 2.74 | 2.74 | 0.74% | 12,455,732 |
| Oct 7, 2026 | 2.80 | 2.83 | 2.71 | 2.72 | 2.72 | -3.55% | 17,664,571 |
| Oct 6, 2026 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -1.74% | 12,753,705 |
| Oct 5, 2026 | 2.91 | 2.98 | 2.86 | 2.87 | 2.87 | -1.03% | 14,548,632 |
| Oct 2, 2026 | 2.89 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 16,302,002 |
| Oct 1, 2026 | 2.77 | 2.94 | 2.77 | 2.92 | 2.92 | 5.80% | 22,161,558 |
| Sep 30, 2026 | 2.88 | 2.89 | 2.72 | 2.76 | 2.76 | -4.17% | 26,996,504 |
| Sep 29, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | - | 18,967,431 |
| Sep 28, 2026 | 3.06 | 3.06 | 2.85 | 2.88 | 2.88 | -6.80% | 21,791,546 |
| Sep 25, 2026 | 3.05 | 3.11 | 3.05 | 3.09 | 3.09 | 1.64% | 10,181,966 |
| 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 |