Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 16.65
-0.09 (-0.54%)
At close: Mar 27, 2026
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.80 | 17.11 | 16.60 | 16.65 | 16.65 | -0.54% | 113,909 |
| Mar 26, 2026 | 17.20 | 17.22 | 16.72 | 16.74 | 16.74 | -1.65% | 95,856 |
| Mar 25, 2026 | 17.07 | 17.35 | 16.96 | 17.02 | 17.02 | 0.41% | 144,560 |
| Mar 24, 2026 | 17.23 | 17.49 | 16.92 | 16.95 | 16.95 | -1.68% | 104,713 |
| Mar 23, 2026 | 17.49 | 17.49 | 16.83 | 17.24 | 17.24 | - | 135,346 |
| Mar 19, 2026 | 17.00 | 17.48 | 16.92 | 17.24 | 17.24 | -0.29% | 50,161 |
| Mar 18, 2026 | 16.70 | 17.50 | 16.70 | 17.29 | 17.29 | - | 112,491 |
| Mar 17, 2026 | 17.02 | 17.59 | 16.78 | 17.29 | 17.29 | -0.92% | 198,770 |
| Mar 16, 2026 | 17.68 | 17.89 | 17.30 | 17.45 | 17.45 | -1.30% | 171,538 |
| Mar 13, 2026 | 17.00 | 18.40 | 17.00 | 17.68 | 17.68 | -0.56% | 202,674 |
| Mar 12, 2026 | 17.83 | 18.18 | 17.73 | 17.78 | 17.78 | -1.06% | 108,315 |
| Mar 11, 2026 | 18.00 | 18.46 | 17.80 | 17.97 | 17.97 | -0.11% | 91,124 |
| Mar 10, 2026 | 17.83 | 18.57 | 17.83 | 17.99 | 17.99 | 0.90% | 144,018 |
| Mar 9, 2026 | 17.30 | 17.96 | 17.30 | 17.83 | 17.83 | -1.76% | 104,229 |
| Mar 6, 2026 | 18.20 | 18.68 | 18.00 | 18.15 | 18.15 | -3.04% | 140,249 |
| Mar 5, 2026 | 17.84 | 19.94 | 17.84 | 18.72 | 18.72 | 1.52% | 150,210 |
| Mar 4, 2026 | 17.78 | 18.82 | 17.57 | 18.44 | 18.44 | -2.54% | 162,168 |
| Mar 3, 2026 | 16.90 | 19.50 | 16.90 | 18.92 | 18.92 | 5.29% | 94,684 |
| Mar 2, 2026 | 17.40 | 18.40 | 17.10 | 17.97 | 17.97 | -4.92% | 179,264 |
| Feb 27, 2026 | 19.17 | 19.30 | 18.65 | 18.90 | 18.90 | -1.46% | 134,203 |
| Feb 26, 2026 | 19.13 | 19.30 | 18.20 | 19.18 | 19.18 | -1.08% | 114,551 |
| Feb 25, 2026 | 19.21 | 20.00 | 18.50 | 19.39 | 19.39 | 2.65% | 286,347 |
| Feb 24, 2026 | 18.45 | 19.33 | 18.45 | 18.89 | 18.89 | -2.28% | 144,202 |
| Feb 23, 2026 | 19.25 | 19.72 | 18.90 | 19.33 | 19.33 | 0.42% | 505,519 |
| Feb 20, 2026 | 18.12 | 19.49 | 18.06 | 19.25 | 19.25 | 3.49% | 332,914 |
| Feb 19, 2026 | 18.65 | 19.00 | 18.22 | 18.60 | 18.60 | -0.27% | 218,899 |
| Feb 18, 2026 | 18.60 | 19.19 | 18.60 | 18.65 | 18.65 | -0.75% | 267,073 |
| Feb 17, 2026 | 18.85 | 19.32 | 18.64 | 18.79 | 18.79 | -1.93% | 621,558 |
| Feb 16, 2026 | 17.60 | 19.80 | 17.51 | 19.16 | 19.16 | 6.44% | 862,080 |
| Feb 13, 2026 | 18.30 | 18.30 | 17.06 | 18.00 | 18.00 | 3.75% | 411,519 |
| Feb 12, 2026 | 17.84 | 18.15 | 17.11 | 17.35 | 17.35 | -2.80% | 211,969 |
| Feb 11, 2026 | 18.20 | 18.48 | 17.40 | 17.85 | 17.85 | -2.14% | 266,712 |
| Feb 10, 2026 | 18.20 | 19.20 | 17.84 | 18.24 | 18.24 | -1.14% | 352,687 |
| Feb 9, 2026 | 17.84 | 19.20 | 17.69 | 18.45 | 18.45 | 3.42% | 423,652 |
| Feb 6, 2026 | 17.17 | 18.25 | 16.87 | 17.84 | 17.84 | 5.81% | 506,418 |
| Feb 5, 2026 | 16.90 | 18.20 | 16.60 | 16.86 | 16.86 | -6.28% | 614,469 |
| Feb 4, 2026 | 17.00 | 18.39 | 16.70 | 17.99 | 17.99 | 5.08% | 708,236 |
| Feb 3, 2026 | 15.57 | 17.12 | 15.57 | 17.12 | 17.12 | 9.96% | 1,549,843 |
| Feb 2, 2026 | 15.35 | 16.15 | 15.23 | 15.57 | 15.57 | -0.13% | 550,889 |
| Jan 30, 2026 | 15.01 | 15.90 | 15.01 | 15.59 | 15.59 | 1.43% | 329,297 |
| Jan 29, 2026 | 14.76 | 15.60 | 14.76 | 15.37 | 15.37 | 3.78% | 203,033 |
| Jan 28, 2026 | 15.19 | 15.60 | 14.74 | 14.81 | 14.81 | 0.75% | 417,507 |
| Jan 27, 2026 | 15.12 | 15.74 | 14.69 | 14.70 | 14.70 | -2.78% | 453,146 |
| Jan 26, 2026 | 15.90 | 16.10 | 15.12 | 15.12 | 15.12 | -6.09% | 511,124 |
| Jan 23, 2026 | 15.13 | 16.11 | 15.06 | 16.10 | 16.10 | 6.41% | 1,420,126 |
| Jan 22, 2026 | 13.75 | 15.13 | 13.36 | 15.13 | 15.13 | 9.96% | 1,278,229 |
| Jan 21, 2026 | 13.99 | 13.99 | 13.50 | 13.76 | 13.76 | 3.85% | 415,206 |
| Jan 20, 2026 | 13.69 | 13.69 | 13.25 | 13.25 | 13.25 | -1.63% | 163,193 |
| Jan 19, 2026 | 13.85 | 13.85 | 13.34 | 13.47 | 13.47 | -1.68% | 248,773 |
| Jan 16, 2026 | 13.83 | 13.87 | 13.70 | 13.70 | 13.70 | - | 109,894 |