Hun Yenilenebilir Enerji Üretim A.S. (IST:HUNER)
Turkey · Delayed Price · Currency is TRY 3.950
-0.030 (-0.75%)
Last updated: Sep 3, 2025, 11:09 AM GMT+3
IST:HUNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.02 | 4.06 | 3.90 | 4.03 | - | 0.75% | 47,093,073 |
| Sep 2, 2025 | 4.13 | 4.16 | 3.83 | 4.00 | - | -2.68% | 61,437,909 |
| Sep 1, 2025 | 4.09 | 4.14 | 4.08 | 4.11 | - | 0.49% | 24,841,179 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.03 | 4.09 | - | - | 19,518,884 |
| Aug 28, 2025 | 4.04 | 4.12 | 4.04 | 4.09 | - | 1.49% | 20,737,570 |
| Aug 27, 2025 | 4.17 | 4.17 | 4.03 | 4.03 | - | -2.66% | 27,272,594 |
| Aug 26, 2025 | 4.24 | 4.25 | 4.14 | 4.14 | - | -2.36% | 36,398,434 |
| Aug 25, 2025 | 4.17 | 4.26 | 4.16 | 4.24 | - | 1.92% | 40,475,204 |
| Aug 22, 2025 | 4.15 | 4.24 | 4.14 | 4.16 | - | 0.24% | 43,148,024 |
| Aug 21, 2025 | 4.16 | 4.20 | 4.12 | 4.15 | - | -0.24% | 36,462,222 |
| Aug 20, 2025 | 4.16 | 4.21 | 4.12 | 4.16 | - | 0.48% | 58,092,663 |
| Aug 19, 2025 | 4.04 | 4.15 | 4.04 | 4.14 | - | 2.73% | 39,898,804 |
| Aug 18, 2025 | 4.10 | 4.12 | 4.01 | 4.03 | - | -1.47% | 27,445,084 |
| Aug 15, 2025 | 4.02 | 4.10 | 3.99 | 4.09 | - | 2.76% | 25,889,624 |
| Aug 14, 2025 | 3.97 | 4.04 | 3.95 | 3.98 | - | 0.25% | 35,681,780 |
| Aug 13, 2025 | 4.06 | 4.20 | 3.97 | 3.97 | - | -2.22% | 53,580,220 |
| Aug 12, 2025 | 4.28 | 4.29 | 4.06 | 4.06 | - | -4.92% | 36,067,253 |
| Aug 11, 2025 | 4.31 | 4.35 | 4.27 | 4.27 | - | -0.70% | 21,208,933 |
| Aug 8, 2025 | 4.36 | 4.37 | 4.27 | 4.30 | - | -1.15% | 21,539,469 |
| Aug 7, 2025 | 4.48 | 4.51 | 4.34 | 4.35 | - | -2.68% | 48,895,757 |
| Aug 6, 2025 | 4.39 | 4.48 | 4.28 | 4.47 | - | 1.82% | 46,620,440 |
| Aug 5, 2025 | 4.32 | 4.47 | 4.31 | 4.39 | - | 1.86% | 46,106,479 |
| Aug 4, 2025 | 4.34 | 4.37 | 4.27 | 4.31 | - | -0.69% | 26,415,354 |
| Aug 1, 2025 | 4.47 | 4.49 | 4.34 | 4.34 | - | -2.91% | 24,306,057 |
| Jul 31, 2025 | 4.42 | 4.49 | 4.38 | 4.47 | - | 1.36% | 30,780,329 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.37 | 4.41 | - | -5.97% | 55,134,446 |
| Jul 29, 2025 | 4.77 | 4.81 | 4.66 | 4.69 | - | -1.88% | 44,662,974 |
| Jul 28, 2025 | 4.79 | 4.80 | 4.70 | 4.78 | - | 0.42% | 58,610,863 |
| Jul 25, 2025 | 4.67 | 4.80 | 4.64 | 4.76 | - | 2.37% | 59,607,076 |
| Jul 24, 2025 | 4.78 | 4.79 | 4.59 | 4.65 | - | -2.11% | 75,147,194 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | - | 1.06% | 100,773,364 |
| Jul 22, 2025 | 4.40 | 4.71 | 4.39 | 4.70 | - | 7.80% | 83,420,401 |
| Jul 21, 2025 | 4.24 | 4.38 | 4.20 | 4.36 | - | 3.32% | 49,148,894 |
| Jul 18, 2025 | 4.27 | 4.41 | 4.20 | 4.22 | - | -0.71% | 61,779,339 |
| Jul 17, 2025 | 4.00 | 4.35 | 4.00 | 4.25 | - | 7.05% | 121,634,372 |
| Jul 16, 2025 | 3.98 | 4.09 | 3.88 | 3.97 | - | -0.25% | 69,749,603 |
| Jul 14, 2025 | 3.95 | 4.08 | 3.95 | 3.98 | - | 1.53% | 41,642,649 |
| Jul 11, 2025 | 3.89 | 3.93 | 3.83 | 3.92 | - | 1.29% | 30,678,629 |
| Jul 10, 2025 | 3.94 | 4.01 | 3.85 | 3.87 | - | -1.02% | 43,824,299 |
| Jul 9, 2025 | 3.87 | 3.97 | 3.81 | 3.91 | - | 2.36% | 50,826,140 |
| Jul 8, 2025 | 3.70 | 3.86 | 3.69 | 3.82 | - | 4.66% | 49,176,420 |
| Jul 7, 2025 | 3.69 | 3.70 | 3.59 | 3.65 | - | -2.67% | 24,036,719 |
| Jul 4, 2025 | 3.78 | 3.80 | 3.70 | 3.75 | - | -0.27% | 29,474,610 |
| Jul 3, 2025 | 3.63 | 3.77 | 3.60 | 3.76 | - | 4.44% | 32,631,301 |
| Jul 2, 2025 | 3.79 | 3.79 | 3.56 | 3.60 | - | 3.15% | 44,766,940 |
| Jul 1, 2025 | 3.40 | 3.53 | 3.36 | 3.49 | - | 2.65% | 40,983,788 |
| Jun 30, 2025 | 3.33 | 3.43 | 3.28 | 3.40 | - | 2.72% | 31,012,278 |
| Jun 27, 2025 | 3.32 | 3.38 | 3.24 | 3.31 | - | 0.30% | 22,172,454 |
| Jun 26, 2025 | 3.25 | 3.32 | 3.21 | 3.30 | - | 1.54% | 17,987,435 |
| Jun 25, 2025 | 3.25 | 3.28 | 3.22 | 3.25 | - | - | 12,435,019 |