Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 13.79
+0.06 (0.44%)
At close: Oct 7, 2025
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.88 | 14.01 | 13.40 | 13.44 | 13.44 | -2.54% | 373,230 |
| Oct 7, 2025 | 13.67 | 14.13 | 13.54 | 13.79 | 13.79 | 0.44% | 306,452 |
| Oct 6, 2025 | 14.11 | 14.11 | 13.41 | 13.73 | 13.73 | -0.22% | 508,004 |
| Oct 3, 2025 | 14.08 | 14.40 | 13.65 | 13.76 | 13.76 | -1.22% | 437,638 |
| Oct 2, 2025 | 14.35 | 14.59 | 13.85 | 13.93 | 13.93 | -2.93% | 697,923 |
| Oct 1, 2025 | 13.89 | 14.90 | 13.68 | 14.35 | 14.35 | 3.24% | 702,405 |
| Sep 30, 2025 | 13.66 | 14.35 | 13.65 | 13.90 | 13.90 | -1.00% | 373,086 |
| Sep 29, 2025 | 15.16 | 15.26 | 14.04 | 14.04 | 14.04 | -8.59% | 945,028 |
| Sep 26, 2025 | 16.26 | 16.43 | 15.20 | 15.36 | 15.36 | -5.54% | 1,292,053 |
| Sep 25, 2025 | 14.89 | 16.43 | 14.51 | 16.26 | 16.26 | 8.84% | 2,068,239 |
| Sep 24, 2025 | 14.57 | 15.46 | 14.57 | 14.94 | 14.94 | 1.36% | 856,532 |
| Sep 23, 2025 | 13.98 | 15.20 | 13.95 | 14.74 | 14.74 | 4.54% | 968,522 |
| Sep 22, 2025 | 14.00 | 14.38 | 13.92 | 14.10 | 14.10 | 0.71% | 689,136 |
| Sep 19, 2025 | 13.89 | 14.52 | 13.80 | 14.00 | 14.00 | -0.14% | 651,826 |
| Sep 18, 2025 | 13.39 | 14.45 | 13.21 | 14.02 | 14.02 | 4.47% | 1,112,715 |
| Sep 17, 2025 | 13.25 | 13.57 | 13.04 | 13.42 | 13.42 | 0.75% | 465,918 |
| Sep 16, 2025 | 13.33 | 13.43 | 12.94 | 13.32 | 13.32 | -0.08% | 525,955 |
| Sep 15, 2025 | 12.77 | 13.99 | 12.77 | 13.33 | 13.33 | -0.45% | 673,638 |
| Sep 12, 2025 | 13.01 | 13.39 | 12.62 | 13.39 | 13.39 | 0.68% | 444,179 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.21 | 13.30 | 13.30 | -4.73% | 347,504 |
| Sep 10, 2025 | 13.69 | 14.16 | 13.47 | 13.96 | 13.96 | 1.23% | 700,704 |
| Sep 9, 2025 | 14.74 | 15.02 | 13.67 | 13.79 | 13.79 | -7.76% | 1,187,530 |
| Sep 8, 2025 | 14.18 | 15.87 | 14.08 | 14.95 | 14.95 | 3.53% | 1,317,923 |
| Sep 5, 2025 | 14.00 | 14.45 | 13.76 | 14.44 | 14.44 | 3.96% | 574,235 |
| Sep 4, 2025 | 13.45 | 14.01 | 13.41 | 13.89 | 13.89 | 2.97% | 360,814 |
| Sep 3, 2025 | 13.01 | 14.01 | 13.01 | 13.49 | 13.49 | 0.75% | 541,037 |
| Sep 2, 2025 | 13.20 | 13.84 | 13.00 | 13.39 | 13.39 | 2.21% | 870,485 |
| Sep 1, 2025 | 13.33 | 13.58 | 12.80 | 13.10 | 13.10 | -2.17% | 486,668 |
| Aug 29, 2025 | 13.43 | 13.66 | 13.10 | 13.39 | 13.39 | 1.36% | 442,833 |
| Aug 28, 2025 | 13.93 | 13.93 | 13.12 | 13.21 | 13.21 | -2.87% | 495,732 |
| Aug 27, 2025 | 13.38 | 14.41 | 13.28 | 13.60 | 13.60 | 0.82% | 518,173 |
| Aug 26, 2025 | 13.10 | 13.60 | 13.10 | 13.49 | 13.49 | 1.05% | 454,956 |
| Aug 25, 2025 | 13.46 | 13.75 | 13.10 | 13.35 | 13.35 | -0.82% | 544,978 |
| Aug 22, 2025 | 13.97 | 14.48 | 13.28 | 13.46 | 13.46 | -3.65% | 730,246 |
| Aug 21, 2025 | 12.74 | 14.00 | 12.60 | 13.97 | 13.97 | 9.65% | 1,062,816 |
| Aug 20, 2025 | 12.70 | 12.99 | 12.51 | 12.74 | 12.74 | 0.31% | 354,912 |
| Aug 19, 2025 | 12.42 | 13.20 | 12.21 | 12.70 | 12.70 | 3.67% | 658,066 |
| Aug 18, 2025 | 12.49 | 12.60 | 12.12 | 12.25 | 12.25 | -0.16% | 598,096 |
| Aug 15, 2025 | 12.40 | 12.52 | 12.16 | 12.27 | 12.27 | -2.00% | 388,478 |
| Aug 14, 2025 | 12.89 | 13.00 | 12.52 | 12.52 | 12.52 | -2.87% | 455,016 |
| Aug 13, 2025 | 12.50 | 13.20 | 12.36 | 12.89 | 12.89 | 3.12% | 692,738 |
| Aug 12, 2025 | 11.99 | 12.75 | 11.93 | 12.50 | 12.50 | 3.39% | 453,204 |
| Aug 11, 2025 | 11.93 | 12.30 | 11.78 | 12.09 | 12.09 | 1.34% | 313,377 |
| Aug 8, 2025 | 11.99 | 12.07 | 11.71 | 11.93 | 11.93 | 0.34% | 369,979 |
| Aug 7, 2025 | 11.98 | 12.15 | 11.85 | 11.89 | 11.89 | 0.42% | 299,653 |
| Aug 6, 2025 | 11.89 | 12.30 | 11.68 | 11.84 | 11.84 | -4.36% | 613,650 |
| Aug 5, 2025 | 12.94 | 13.00 | 12.36 | 12.38 | 12.38 | -1.59% | 496,454 |
| Aug 4, 2025 | 12.10 | 12.74 | 12.04 | 12.58 | 12.58 | 3.37% | 717,868 |
| Aug 1, 2025 | 11.53 | 12.68 | 11.53 | 12.17 | 12.17 | 5.55% | 805,402 |
| Jul 31, 2025 | 11.58 | 11.65 | 11.45 | 11.53 | 11.53 | -0.86% | 319,206 |