Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 3.910
+0.010 (0.26%)
At close: Oct 15, 2026
IST:EUYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.89 | 4.05 | 3.88 | 3.91 | 3.91 | 0.26% | 302,219 |
| Oct 14, 2026 | 3.97 | 4.08 | 3.83 | 3.90 | 3.90 | -1.76% | 649,980 |
| Oct 13, 2026 | 4.29 | 4.39 | 3.92 | 3.97 | 3.97 | -7.46% | 1,077,223 |
| Oct 12, 2026 | 4.39 | 4.54 | 4.28 | 4.29 | 4.29 | -2.28% | 989,217 |
| Oct 9, 2026 | 4.39 | 4.55 | 4.31 | 4.39 | 4.39 | - | 668,673 |
| Oct 8, 2026 | 4.20 | 4.59 | 4.20 | 4.39 | 4.39 | 3.29% | 1,020,622 |
| Oct 7, 2026 | 4.21 | 4.36 | 4.05 | 4.25 | 4.25 | 1.43% | 780,281 |
| Oct 6, 2026 | 4.41 | 4.57 | 4.18 | 4.19 | 4.19 | -4.99% | 1,698,563 |
| Oct 5, 2026 | 4.22 | 4.45 | 4.11 | 4.41 | 4.41 | 4.26% | 1,865,036 |
| Oct 2, 2026 | 3.90 | 4.24 | 3.83 | 4.23 | 4.23 | 8.46% | 1,704,816 |
| Oct 1, 2026 | 3.46 | 3.90 | 3.41 | 3.90 | 3.90 | 9.86% | 1,801,312 |
| Sep 30, 2026 | 3.90 | 4.08 | 3.55 | 3.55 | 3.55 | -7.79% | 2,086,818 |
| Sep 29, 2026 | 3.57 | 3.85 | 3.50 | 3.85 | 3.85 | 10.00% | 1,837,569 |
| Sep 28, 2026 | 3.67 | 3.69 | 3.42 | 3.50 | 3.50 | -4.63% | 505,953 |
| Sep 25, 2026 | 3.70 | 3.80 | 3.60 | 3.67 | 3.67 | -0.81% | 290,851 |
| Sep 24, 2026 | 3.70 | 3.90 | 3.64 | 3.70 | 3.70 | -0.80% | 627,525 |
| Sep 23, 2026 | 3.70 | 3.94 | 3.52 | 3.73 | 3.73 | 3.61% | 1,136,582 |
| Sep 22, 2026 | 3.58 | 3.74 | 3.42 | 3.60 | 3.60 | -2.44% | 533,635 |
| Sep 21, 2026 | 3.70 | 3.87 | 3.69 | 3.69 | 3.69 | -9.78% | 1,123,309 |
| Sep 18, 2026 | 4.19 | 4.26 | 3.85 | 4.09 | 4.09 | -4.22% | 1,875,683 |
| Sep 17, 2026 | 4.49 | 4.52 | 4.13 | 4.27 | 4.27 | -6.77% | 1,285,067 |
| Sep 16, 2026 | 4.61 | 4.67 | 4.33 | 4.58 | 4.58 | -0.65% | 1,795,938 |
| Sep 15, 2026 | 4.69 | 4.78 | 4.59 | 4.61 | 4.61 | -1.71% | 769,676 |
| Sep 14, 2026 | 4.75 | 4.88 | 4.68 | 4.69 | 4.69 | -1.68% | 399,406 |
| Sep 11, 2026 | 4.68 | 5.03 | 4.68 | 4.77 | 4.77 | 0.21% | 799,875 |
| Sep 10, 2026 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | 1.49% | 409,490 |
| Sep 9, 2026 | 4.67 | 4.80 | 4.59 | 4.69 | 4.69 | - | 1,540,902 |
| Sep 8, 2026 | 4.78 | 4.85 | 4.62 | 4.69 | 4.69 | -1.47% | 978,278 |
| Sep 7, 2026 | 4.84 | 4.90 | 4.75 | 4.76 | 4.76 | -1.65% | 755,023 |
| Sep 4, 2026 | 4.87 | 4.88 | 4.72 | 4.84 | 4.84 | 0.83% | 626,926 |
| Sep 3, 2026 | 4.86 | 4.99 | 4.80 | 4.80 | 4.80 | -3.81% | 1,011,894 |
| 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 |