Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 3.040
-0.030 (-0.98%)
At close: Nov 6, 2026
IST:EUYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.04 | 3.13 | 2.91 | 3.04 | 3.04 | -0.98% | 605,034 |
| Nov 5, 2026 | 3.08 | 3.21 | 3.04 | 3.07 | 3.07 | -1.60% | 313,425 |
| Nov 4, 2026 | 2.97 | 3.15 | 2.96 | 3.12 | 3.12 | 4.00% | 555,126 |
| Nov 3, 2026 | 2.86 | 3.07 | 2.75 | 3.00 | 3.00 | 3.81% | 509,028 |
| Nov 2, 2026 | 2.85 | 3.00 | 2.82 | 2.89 | 2.89 | -3.67% | 333,353 |
| Oct 30, 2026 | 2.90 | 3.09 | 2.63 | 3.00 | 3.00 | 3.09% | 568,429 |
| Oct 28, 2026 | 3.09 | 3.09 | 2.91 | 2.91 | 2.91 | -2.02% | 70,189 |
| Oct 27, 2026 | 3.19 | 3.19 | 2.84 | 2.97 | 2.97 | -0.67% | 673,360 |
| Oct 26, 2026 | 3.08 | 3.24 | 2.93 | 2.99 | 2.99 | -0.99% | 294,231 |
| Oct 23, 2026 | 2.99 | 3.03 | 2.81 | 3.02 | 3.02 | 1.00% | 467,442 |
| Oct 22, 2026 | 2.99 | 3.24 | 2.99 | 2.99 | 2.99 | -5.68% | 758,492 |
| Oct 21, 2026 | 3.45 | 3.45 | 3.03 | 3.17 | 3.17 | -5.65% | 1,612,609 |
| Oct 20, 2026 | 3.79 | 3.79 | 3.36 | 3.36 | 3.36 | -9.92% | 1,502,059 |
| Oct 19, 2026 | 3.96 | 3.96 | 3.70 | 3.73 | 3.73 | -5.81% | 424,337 |
| Oct 16, 2026 | 3.91 | 4.00 | 3.78 | 3.96 | 3.96 | 1.28% | 337,549 |
| 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 |