Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey · Delayed Price · Currency is TRY 5.11
+0.01 (0.20%)
At close: May 7, 2026
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.10 | 5.19 | 5.09 | 5.11 | 5.11 | 0.20% | 87,281,659 |
| May 6, 2026 | 5.43 | 5.43 | 5.09 | 5.10 | 5.10 | -3.77% | 152,817,000 |
| May 5, 2026 | 5.31 | 5.36 | 5.23 | 5.30 | 5.30 | -0.19% | 183,270,800 |
| May 4, 2026 | 5.67 | 5.68 | 5.30 | 5.31 | 5.31 | -3.63% | 172,990,600 |
| Apr 30, 2026 | 5.52 | 5.68 | 5.40 | 5.51 | 5.51 | 0.18% | 147,132,100 |
| Apr 29, 2026 | 5.70 | 5.86 | 5.50 | 5.50 | 5.50 | -2.65% | 237,719,948 |
| Apr 28, 2026 | 6.30 | 6.30 | 5.58 | 5.65 | 5.65 | -5.36% | 266,449,700 |
| Apr 27, 2026 | 6.00 | 6.19 | 5.77 | 5.97 | 5.97 | 2.93% | 217,754,600 |
| Apr 24, 2026 | 5.61 | 5.99 | 5.44 | 5.80 | 5.80 | 4.88% | 397,432,800 |
| Apr 22, 2026 | 5.38 | 5.75 | 5.26 | 5.53 | 5.53 | 3.36% | 131,232,200 |
| Apr 21, 2026 | 5.36 | 5.46 | 5.29 | 5.35 | 5.35 | 0.38% | 108,482,900 |
| Apr 20, 2026 | 5.33 | 5.45 | 5.30 | 5.33 | 5.33 | -0.74% | 109,129,500 |
| Apr 17, 2026 | 5.32 | 5.44 | 5.28 | 5.37 | 5.37 | 1.90% | 96,516,950 |
| Apr 16, 2026 | 5.31 | 5.46 | 5.25 | 5.27 | 5.27 | -0.75% | 76,868,720 |
| Apr 15, 2026 | 5.22 | 5.43 | 5.20 | 5.31 | 5.31 | 2.12% | 112,357,300 |
| Apr 14, 2026 | 5.60 | 5.71 | 5.20 | 5.20 | 5.20 | -4.76% | 313,644,000 |
| Apr 13, 2026 | 4.94 | 5.46 | 4.86 | 5.46 | 5.46 | 9.86% | 239,990,600 |
| Apr 10, 2026 | 4.93 | 5.04 | 4.92 | 4.97 | 4.97 | 1.43% | 85,245,040 |
| Apr 9, 2026 | 5.03 | 5.11 | 4.89 | 4.90 | 4.90 | -1.61% | 162,702,500 |
| Apr 8, 2026 | 5.13 | 5.26 | 4.86 | 4.98 | 4.98 | - | 350,407,900 |
| Apr 7, 2026 | 4.53 | 4.98 | 4.51 | 4.98 | 4.98 | 9.93% | 183,788,279 |
| Apr 6, 2026 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | -0.88% | 46,841,120 |
| Apr 3, 2026 | 4.56 | 4.64 | 4.53 | 4.57 | 4.57 | 0.44% | 33,558,300 |
| Apr 2, 2026 | 4.53 | 4.56 | 4.49 | 4.55 | 4.55 | -0.22% | 29,518,881 |
| Apr 1, 2026 | 4.53 | 4.59 | 4.51 | 4.56 | 4.56 | 2.01% | 27,191,980 |
| Mar 31, 2026 | 4.48 | 4.54 | 4.44 | 4.47 | 4.47 | 0.22% | 36,105,670 |
| Mar 30, 2026 | 4.61 | 4.62 | 4.46 | 4.46 | 4.46 | -3.25% | 34,155,790 |
| Mar 27, 2026 | 4.75 | 4.76 | 4.58 | 4.61 | 4.61 | -2.33% | 24,666,450 |
| Mar 26, 2026 | 4.85 | 4.90 | 4.71 | 4.72 | 4.72 | -2.68% | 27,692,130 |
| Mar 25, 2026 | 4.88 | 4.91 | 4.82 | 4.85 | 4.85 | 0.21% | 35,115,300 |
| Mar 24, 2026 | 4.94 | 4.98 | 4.84 | 4.84 | 4.84 | -2.22% | 23,324,172 |
| Mar 23, 2026 | 4.82 | 4.97 | 4.67 | 4.95 | 4.95 | 2.27% | 46,917,140 |
| Mar 19, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | 0.62% | 9,772,429 |
| Mar 18, 2026 | 4.81 | 4.88 | 4.77 | 4.81 | 4.81 | 0.42% | 30,407,990 |
| Mar 17, 2026 | 4.74 | 4.82 | 4.71 | 4.79 | 4.79 | 1.70% | 26,506,740 |
| Mar 16, 2026 | 4.72 | 4.77 | 4.67 | 4.71 | 4.71 | - | 28,789,800 |
| Mar 13, 2026 | 4.71 | 4.75 | 4.62 | 4.71 | 4.71 | 0.21% | 34,643,530 |
| Mar 12, 2026 | 4.58 | 4.76 | 4.58 | 4.70 | 4.70 | 2.17% | 44,718,900 |
| Mar 11, 2026 | 4.65 | 4.69 | 4.58 | 4.60 | 4.60 | -1.71% | 35,985,400 |
| Mar 10, 2026 | 4.63 | 4.68 | 4.59 | 4.68 | 4.68 | 3.31% | 42,617,070 |
| Mar 9, 2026 | 4.50 | 4.61 | 4.48 | 4.53 | 4.53 | -2.16% | 38,870,500 |
| Mar 6, 2026 | 4.74 | 4.79 | 4.59 | 4.63 | 4.63 | -2.11% | 43,039,670 |
| Mar 5, 2026 | 4.66 | 5.08 | 4.66 | 4.73 | 4.73 | 2.38% | 142,837,500 |
| Mar 4, 2026 | 4.61 | 4.71 | 4.58 | 4.62 | 4.62 | 0.65% | 29,778,160 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.59 | 4.59 | 4.59 | -3.97% | 54,228,870 |
| Mar 2, 2026 | 4.69 | 4.92 | 4.64 | 4.78 | 4.78 | -4.97% | 72,103,380 |
| Feb 27, 2026 | 5.11 | 5.21 | 4.99 | 5.03 | 5.03 | -1.37% | 45,386,620 |
| Feb 26, 2026 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -0.39% | 34,044,890 |
| Feb 25, 2026 | 5.24 | 5.29 | 5.12 | 5.12 | 5.12 | -1.73% | 54,918,100 |
| Feb 24, 2026 | 5.15 | 5.62 | 5.11 | 5.21 | 5.21 | 1.17% | 289,375,800 |