Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 4.850
-0.140 (-2.81%)
Last updated: Sep 3, 2026, 3:20 PM GMT+3
IST:EUYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.60 | 5.00 | 4.52 | 4.99 | 4.99 | 7.78% | 1,660,802 |
| Sep 1, 2026 | 4.71 | 4.77 | 4.60 | 4.63 | 4.63 | -2.53% | 511,982 |
| Aug 31, 2026 | 4.90 | 4.90 | 4.67 | 4.75 | 4.75 | -2.06% | 547,136 |
| Aug 28, 2026 | 4.92 | 4.99 | 4.85 | 4.85 | 4.85 | -1.82% | 544,753 |
| Aug 27, 2026 | 4.92 | 5.00 | 4.85 | 4.94 | 4.94 | -1.20% | 705,197 |
| Aug 26, 2026 | 4.98 | 5.00 | 4.89 | 5.00 | 5.00 | 1.01% | 550,370 |
| Aug 25, 2026 | 4.95 | 5.03 | 4.83 | 4.95 | 4.95 | -0.60% | 230,910 |
| Aug 24, 2026 | 4.97 | 5.05 | 4.92 | 4.98 | 4.98 | 0.20% | 584,695 |
| Aug 21, 2026 | 4.96 | 5.04 | 4.88 | 4.97 | 4.97 | -0.40% | 485,970 |
| Aug 20, 2026 | 4.96 | 5.10 | 4.94 | 4.99 | 4.99 | -0.20% | 655,157 |
| Aug 19, 2026 | 5.05 | 5.05 | 4.80 | 5.00 | 5.00 | 1.21% | 1,532,868 |
| Aug 18, 2026 | 5.17 | 5.25 | 4.92 | 4.94 | 4.94 | -6.79% | 1,711,851 |
| Aug 17, 2026 | 5.45 | 5.59 | 5.30 | 5.30 | 5.30 | -5.36% | 1,642,695 |
| Aug 14, 2026 | 5.87 | 5.87 | 5.52 | 5.60 | 5.60 | 1.27% | 2,271,472 |
| Aug 13, 2026 | 5.44 | 6.01 | 5.40 | 5.53 | 5.53 | 1.10% | 1,603,271 |
| Aug 12, 2026 | 5.45 | 5.54 | 5.43 | 5.47 | 5.47 | -1.44% | 242,627 |
| Aug 11, 2026 | 5.49 | 5.65 | 5.34 | 5.55 | 5.55 | 0.18% | 733,608 |
| Aug 10, 2026 | 5.75 | 5.88 | 5.54 | 5.54 | 5.54 | -6.10% | 950,500 |
| Aug 7, 2026 | 5.59 | 5.90 | 5.25 | 5.90 | 5.90 | 5.55% | 4,942,884 |
| Aug 6, 2026 | 5.03 | 5.59 | 5.01 | 5.59 | 5.59 | 9.82% | 4,452,013 |
| Aug 5, 2026 | 5.08 | 5.23 | 5.00 | 5.09 | 5.09 | -0.20% | 1,459,284 |
| Aug 4, 2026 | 5.03 | 5.10 | 4.99 | 5.10 | 5.10 | 0.20% | 951,403 |
| Aug 3, 2026 | 5.05 | 5.16 | 4.94 | 5.09 | 5.09 | 1.80% | 1,008,233 |
| Jul 31, 2026 | 4.94 | 5.14 | 4.86 | 5.00 | 5.00 | -0.20% | 1,187,450 |
| Jul 30, 2026 | 5.20 | 5.26 | 4.88 | 5.01 | 5.01 | -5.47% | 1,534,148 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.11 | 5.30 | 5.30 | -3.11% | 994,024 |
| Jul 28, 2026 | 5.28 | 5.66 | 5.20 | 5.47 | 5.47 | 2.82% | 2,355,307 |
| Jul 27, 2026 | 4.95 | 5.33 | 4.82 | 5.32 | 5.32 | 6.83% | 1,975,606 |
| Jul 24, 2026 | 5.06 | 5.06 | 4.91 | 4.98 | 4.98 | -0.80% | 384,613 |
| Jul 23, 2026 | 4.94 | 5.08 | 4.91 | 5.02 | 5.02 | 0.60% | 374,207 |
| Jul 22, 2026 | 4.85 | 5.15 | 4.85 | 4.99 | 4.99 | 0.81% | 627,677 |
| Jul 21, 2026 | 5.02 | 5.02 | 4.88 | 4.95 | 4.95 | 0.81% | 327,696 |
| Jul 20, 2026 | 4.95 | 5.01 | 4.90 | 4.91 | 4.91 | - | 409,549 |
| Jul 17, 2026 | 4.98 | 5.10 | 4.90 | 4.91 | 4.91 | -2.39% | 900,016 |
| Jul 16, 2026 | 4.99 | 5.27 | 4.80 | 5.03 | 5.03 | - | 2,125,113 |
| Jul 14, 2026 | 4.88 | 5.03 | 4.75 | 5.03 | 5.03 | 3.07% | 1,535,159 |
| Jul 13, 2026 | 4.91 | 5.00 | 4.77 | 4.88 | 4.88 | -0.61% | 659,930 |
| Jul 10, 2026 | 5.02 | 5.06 | 4.91 | 4.91 | 4.91 | -1.21% | 859,559 |
| Jul 9, 2026 | 5.03 | 5.09 | 4.90 | 4.97 | 4.97 | -0.60% | 580,141 |
| Jul 8, 2026 | 5.19 | 5.25 | 4.94 | 5.00 | 5.00 | -4.76% | 3,271,924 |
| Jul 7, 2026 | 5.54 | 5.64 | 5.04 | 5.25 | 5.25 | -6.08% | 3,861,085 |
| Jul 6, 2026 | 5.69 | 5.80 | 5.41 | 5.59 | 5.59 | -0.53% | 2,007,394 |
| Jul 3, 2026 | 5.69 | 5.80 | 5.62 | 5.62 | 5.62 | -2.26% | 480,878 |
| Jul 2, 2026 | 5.67 | 5.78 | 5.55 | 5.75 | 5.75 | 1.23% | 710,841 |
| Jul 1, 2026 | 5.64 | 5.80 | 5.50 | 5.68 | 5.68 | 0.71% | 651,989 |
| Jun 30, 2026 | 5.79 | 5.79 | 5.64 | 5.64 | 5.64 | -1.05% | 564,721 |
| Jun 29, 2026 | 5.81 | 5.99 | 5.70 | 5.70 | 5.70 | -1.89% | 645,472 |
| Jun 26, 2026 | 5.80 | 5.98 | 5.70 | 5.81 | 5.81 | - | 1,137,136 |
| Jun 25, 2026 | 6.20 | 6.20 | 5.65 | 5.81 | 5.81 | -5.07% | 2,237,412 |
| Jun 24, 2026 | 6.20 | 6.35 | 6.11 | 6.12 | 6.12 | -1.13% | 737,199 |