Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 5.82
+0.24 (4.30%)
Last updated: May 25, 2026, 12:04 PM GMT+3
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.19 | 5.65 | 5.15 | 5.58 | 5.58 | 4.10% | 643,926 |
| May 21, 2026 | 5.49 | 5.70 | 5.36 | 5.36 | 5.36 | -3.42% | 680,390 |
| May 20, 2026 | 5.50 | 5.73 | 5.36 | 5.55 | 5.55 | 0.36% | 872,679 |
| May 18, 2026 | 5.68 | 5.68 | 5.41 | 5.53 | 5.53 | -3.83% | 464,045 |
| May 15, 2026 | 5.70 | 5.77 | 5.45 | 5.75 | 5.75 | -0.52% | 1,224,900 |
| May 14, 2026 | 6.00 | 6.30 | 5.70 | 5.78 | 5.78 | -4.46% | 1,877,599 |
| May 13, 2026 | 5.70 | 6.05 | 5.45 | 6.05 | 6.05 | 10.00% | 2,235,309 |
| May 12, 2026 | 5.39 | 5.57 | 5.34 | 5.50 | 5.50 | 3.19% | 978,063 |
| May 11, 2026 | 5.42 | 5.47 | 5.28 | 5.33 | 5.33 | -0.37% | 642,001 |
| May 8, 2026 | 5.51 | 5.54 | 5.34 | 5.35 | 5.35 | -3.60% | 1,160,605 |
| May 7, 2026 | 5.50 | 5.60 | 5.44 | 5.55 | 5.55 | 1.46% | 762,353 |
| May 6, 2026 | 5.60 | 5.65 | 5.45 | 5.47 | 5.47 | -1.26% | 922,074 |
| May 5, 2026 | 5.62 | 5.82 | 5.42 | 5.54 | 5.54 | -1.95% | 889,035 |
| May 4, 2026 | 5.77 | 5.90 | 5.60 | 5.65 | 5.65 | -4.24% | 865,515 |
| Apr 30, 2026 | 5.59 | 5.92 | 5.53 | 5.90 | 5.90 | 5.17% | 604,299 |
| Apr 29, 2026 | 5.74 | 5.80 | 5.50 | 5.61 | 5.61 | -2.43% | 686,556 |
| Apr 28, 2026 | 6.10 | 6.14 | 5.74 | 5.75 | 5.75 | -5.89% | 1,112,793 |
| Apr 27, 2026 | 6.19 | 6.34 | 6.09 | 6.11 | 6.11 | -1.45% | 645,113 |
| Apr 24, 2026 | 6.34 | 6.55 | 6.05 | 6.20 | 6.20 | -2.21% | 665,889 |
| Apr 22, 2026 | 6.54 | 6.65 | 6.22 | 6.34 | 6.34 | -1.71% | 737,167 |
| Apr 21, 2026 | 6.29 | 6.76 | 6.21 | 6.45 | 6.45 | 0.62% | 1,058,064 |
| Apr 20, 2026 | 6.22 | 6.58 | 5.91 | 6.41 | 6.41 | 1.21% | 1,529,135 |
| Apr 17, 2026 | 6.24 | 6.66 | 6.24 | 6.33 | 6.33 | 3.83% | 1,185,503 |
| Apr 16, 2026 | 6.18 | 6.30 | 6.05 | 6.10 | 6.10 | -2.35% | 459,974 |
| Apr 15, 2026 | 6.20 | 6.47 | 6.00 | 6.25 | 6.25 | -0.53% | 937,532 |
| Apr 14, 2026 | 6.06 | 6.60 | 5.87 | 6.28 | 6.28 | 4.67% | 4,792,739 |
| Apr 13, 2026 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | -6.05% | 786,245 |
| Apr 10, 2026 | 6.23 | 6.43 | 6.17 | 6.39 | 6.39 | 2.41% | 1,185,326 |
| Apr 9, 2026 | 6.40 | 6.42 | 6.21 | 6.24 | 6.24 | -3.06% | 420,818 |
| Apr 8, 2026 | 6.53 | 6.60 | 6.21 | 6.43 | 6.43 | -0.92% | 1,095,881 |
| Apr 7, 2026 | 6.39 | 6.67 | 6.29 | 6.49 | 6.49 | 1.62% | 1,243,205 |
| Apr 6, 2026 | 6.19 | 6.43 | 6.10 | 6.39 | 6.39 | 4.75% | 937,349 |
| Apr 3, 2026 | 6.29 | 6.45 | 6.10 | 6.10 | 6.10 | -3.73% | 1,055,408 |
| Apr 2, 2026 | 6.14 | 6.43 | 5.84 | 6.34 | 6.34 | 8.32% | 1,609,598 |
| Apr 1, 2026 | 5.91 | 6.15 | 5.81 | 5.85 | 5.85 | -2.88% | 1,074,269 |
| Mar 31, 2026 | 5.42 | 6.02 | 5.42 | 6.02 | 6.02 | 9.98% | 1,870,730 |
| Mar 30, 2026 | 5.50 | 5.56 | 5.40 | 5.48 | 5.48 | -1.32% | 737,585 |
| Mar 27, 2026 | 5.60 | 5.70 | 5.53 | 5.55 | 5.55 | -0.54% | 341,726 |
| Mar 26, 2026 | 5.73 | 5.74 | 5.57 | 5.58 | 5.58 | -1.65% | 287,567 |
| Mar 25, 2026 | 5.69 | 5.78 | 5.65 | 5.67 | 5.67 | 0.41% | 433,679 |
| Mar 24, 2026 | 5.74 | 5.83 | 5.64 | 5.65 | 5.65 | -1.68% | 314,138 |
| Mar 23, 2026 | 5.83 | 5.83 | 5.61 | 5.75 | 5.75 | - | 406,037 |
| Mar 19, 2026 | 5.67 | 5.83 | 5.64 | 5.75 | 5.75 | -0.29% | 150,482 |
| Mar 18, 2026 | 5.57 | 5.83 | 5.57 | 5.76 | 5.76 | - | 337,472 |
| Mar 17, 2026 | 5.67 | 5.86 | 5.59 | 5.76 | 5.76 | -0.92% | 596,309 |
| Mar 16, 2026 | 5.89 | 5.96 | 5.77 | 5.82 | 5.82 | -1.30% | 514,613 |
| Mar 13, 2026 | 5.67 | 6.13 | 5.67 | 5.89 | 5.89 | -0.56% | 608,021 |
| Mar 12, 2026 | 5.94 | 6.06 | 5.91 | 5.93 | 5.93 | -1.06% | 324,944 |
| Mar 11, 2026 | 6.00 | 6.15 | 5.93 | 5.99 | 5.99 | -0.11% | 273,371 |
| Mar 10, 2026 | 5.94 | 6.19 | 5.94 | 6.00 | 6.00 | 0.90% | 432,053 |