Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 6.30
+0.24 (3.96%)
Last updated: Jun 22, 2026, 4:03 PM GMT+3
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.05 | 6.43 | 5.92 | 6.22 | 6.22 | 2.64% | 1,207,432 |
| Jun 19, 2026 | 6.05 | 6.10 | 5.85 | 6.06 | 6.06 | -0.49% | 446,374 |
| Jun 18, 2026 | 6.09 | 6.20 | 5.92 | 6.09 | 6.09 | -0.16% | 616,131 |
| Jun 17, 2026 | 6.31 | 6.38 | 6.00 | 6.10 | 6.10 | -2.09% | 910,029 |
| Jun 16, 2026 | 6.18 | 6.29 | 6.15 | 6.23 | 6.23 | 0.81% | 294,621 |
| Jun 15, 2026 | 6.28 | 6.36 | 6.02 | 6.18 | 6.18 | -1.59% | 664,696 |
| Jun 12, 2026 | 6.49 | 6.54 | 6.11 | 6.28 | 6.28 | -4.27% | 864,436 |
| Jun 11, 2026 | 6.80 | 7.05 | 6.40 | 6.56 | 6.56 | -4.65% | 796,755 |
| Jun 10, 2026 | 6.87 | 7.07 | 6.61 | 6.88 | 6.88 | - | 673,010 |
| Jun 9, 2026 | 7.00 | 7.14 | 6.66 | 6.88 | 6.88 | -0.43% | 745,150 |
| Jun 8, 2026 | 6.50 | 6.96 | 6.25 | 6.91 | 6.91 | 5.02% | 1,398,483 |
| Jun 5, 2026 | 6.21 | 6.58 | 6.14 | 6.58 | 6.58 | 2.17% | 844,106 |
| Jun 4, 2026 | 6.25 | 6.50 | 6.19 | 6.44 | 6.44 | -2.28% | 1,404,834 |
| Jun 3, 2026 | 6.05 | 6.65 | 5.87 | 6.59 | 6.59 | 8.93% | 2,675,833 |
| Jun 2, 2026 | 5.64 | 6.07 | 5.61 | 6.05 | 6.05 | 7.84% | 1,339,249 |
| Jun 1, 2026 | 5.72 | 5.84 | 5.55 | 5.61 | 5.61 | -1.23% | 701,139 |
| May 26, 2026 | 5.98 | 6.09 | 5.67 | 5.68 | 5.68 | 0.71% | 290,457 |
| May 25, 2026 | 5.64 | 5.83 | 5.52 | 5.64 | 5.64 | 1.08% | 582,982 |
| 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 |