Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 13.58
+0.19 (1.42%)
Last updated: Sep 3, 2025, 1:29 PM GMT+3
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.01 | 14.01 | 13.01 | 13.49 | - | 0.75% | 541,037 |
| Sep 2, 2025 | 13.20 | 13.84 | 13.00 | 13.39 | - | 2.21% | 870,485 |
| Sep 1, 2025 | 13.33 | 13.58 | 12.80 | 13.10 | - | -2.17% | 486,668 |
| Aug 29, 2025 | 13.43 | 13.66 | 13.10 | 13.39 | - | 1.36% | 442,833 |
| Aug 28, 2025 | 13.93 | 13.93 | 13.12 | 13.21 | - | -2.87% | 495,732 |
| Aug 27, 2025 | 13.38 | 14.41 | 13.28 | 13.60 | - | 0.82% | 518,173 |
| Aug 26, 2025 | 13.10 | 13.60 | 13.10 | 13.49 | - | 1.05% | 454,956 |
| Aug 25, 2025 | 13.46 | 13.75 | 13.10 | 13.35 | - | -0.82% | 544,978 |
| Aug 22, 2025 | 13.97 | 14.48 | 13.28 | 13.46 | - | -3.65% | 730,246 |
| Aug 21, 2025 | 12.74 | 14.00 | 12.60 | 13.97 | - | 9.65% | 1,062,816 |
| Aug 20, 2025 | 12.70 | 12.99 | 12.51 | 12.74 | - | 0.31% | 354,912 |
| Aug 19, 2025 | 12.42 | 13.20 | 12.21 | 12.70 | - | 3.67% | 658,066 |
| Aug 18, 2025 | 12.49 | 12.60 | 12.12 | 12.25 | - | -0.16% | 598,096 |
| Aug 15, 2025 | 12.40 | 12.52 | 12.16 | 12.27 | - | -2.00% | 388,478 |
| Aug 14, 2025 | 12.89 | 13.00 | 12.52 | 12.52 | - | -2.87% | 455,016 |
| Aug 13, 2025 | 12.50 | 13.20 | 12.36 | 12.89 | - | 3.12% | 692,738 |
| Aug 12, 2025 | 11.99 | 12.75 | 11.93 | 12.50 | - | 3.39% | 453,204 |
| Aug 11, 2025 | 11.93 | 12.30 | 11.78 | 12.09 | - | 1.34% | 313,377 |
| Aug 8, 2025 | 11.99 | 12.07 | 11.71 | 11.93 | - | 0.34% | 369,979 |
| Aug 7, 2025 | 11.98 | 12.15 | 11.85 | 11.89 | - | 0.42% | 299,653 |
| Aug 6, 2025 | 11.89 | 12.30 | 11.68 | 11.84 | - | -4.36% | 613,650 |
| Aug 5, 2025 | 12.94 | 13.00 | 12.36 | 12.38 | - | -1.59% | 496,454 |
| Aug 4, 2025 | 12.10 | 12.74 | 12.04 | 12.58 | - | 3.37% | 717,868 |
| Aug 1, 2025 | 11.53 | 12.68 | 11.53 | 12.17 | - | 5.55% | 805,402 |
| Jul 31, 2025 | 11.58 | 11.65 | 11.45 | 11.53 | - | -0.86% | 319,206 |
| Jul 30, 2025 | 11.59 | 11.67 | 11.35 | 11.63 | - | -0.34% | 413,484 |
| Jul 29, 2025 | 11.79 | 11.79 | 11.26 | 11.67 | - | 0.52% | 445,507 |
| Jul 28, 2025 | 11.70 | 12.07 | 11.52 | 11.61 | - | -1.02% | 429,266 |
| Jul 25, 2025 | 11.36 | 11.88 | 11.12 | 11.73 | - | 3.26% | 599,786 |
| Jul 24, 2025 | 11.50 | 11.50 | 11.05 | 11.36 | - | 0.71% | 349,500 |
| Jul 23, 2025 | 11.29 | 11.59 | 11.15 | 11.28 | - | -0.09% | 358,898 |
| Jul 22, 2025 | 11.14 | 11.48 | 11.08 | 11.29 | - | 1.99% | 459,626 |
| Jul 21, 2025 | 11.19 | 11.20 | 10.90 | 11.07 | - | -0.09% | 373,298 |
| Jul 18, 2025 | 11.28 | 11.28 | 10.91 | 11.08 | - | -1.34% | 342,883 |
| Jul 17, 2025 | 11.08 | 11.31 | 10.89 | 11.23 | - | 1.17% | 508,385 |
| Jul 16, 2025 | 11.20 | 11.65 | 10.70 | 11.10 | - | -0.80% | 469,505 |
| Jul 14, 2025 | 10.82 | 11.36 | 10.77 | 11.19 | - | 3.42% | 459,396 |
| Jul 11, 2025 | 11.01 | 11.14 | 10.67 | 10.82 | - | -3.22% | 509,593 |
| Jul 10, 2025 | 10.64 | 11.60 | 10.55 | 11.18 | - | 3.33% | 767,794 |
| Jul 9, 2025 | 10.01 | 10.99 | 10.00 | 10.82 | - | 6.39% | 634,394 |
| Jul 8, 2025 | 10.04 | 10.40 | 9.98 | 10.17 | - | 0.49% | 229,265 |
| Jul 7, 2025 | 10.22 | 10.22 | 9.73 | 10.12 | - | -1.46% | 259,105 |
| Jul 4, 2025 | 10.45 | 10.54 | 10.20 | 10.27 | - | -0.58% | 186,150 |
| Jul 3, 2025 | 10.30 | 10.69 | 10.16 | 10.33 | - | -1.15% | 285,938 |
| Jul 2, 2025 | 10.20 | 10.88 | 10.06 | 10.45 | - | 2.45% | 508,506 |
| Jul 1, 2025 | 10.09 | 10.25 | 9.94 | 10.20 | - | 1.09% | 341,064 |
| Jun 30, 2025 | 10.08 | 10.25 | 9.82 | 10.09 | - | 1.82% | 343,454 |
| Jun 27, 2025 | 9.97 | 9.97 | 9.80 | 9.91 | - | - | 127,888 |
| Jun 26, 2025 | 10.19 | 10.19 | 9.90 | 9.91 | - | -0.90% | 119,721 |
| Jun 25, 2025 | 9.99 | 10.12 | 9.88 | 10.00 | - | 0.10% | 186,200 |