Hun Yenilenebilir Enerji Üretim A.S. (IST:HUNER)
Turkey · Delayed Price · Currency is TRY 4.340
-0.130 (-2.91%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:HUNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 3.19 | 3.26 | 3.18 | 3.25 | - | 4.17% | 12,045,250 |
| Jun 23, 2025 | 3.23 | 3.25 | 3.11 | 3.12 | - | -3.41% | 10,442,191 |
| Jun 20, 2025 | 3.21 | 3.26 | 3.21 | 3.23 | - | 1.25% | 9,041,169 |
| Jun 19, 2025 | 3.25 | 3.30 | 3.18 | 3.19 | - | -1.54% | 14,328,500 |
| Jun 18, 2025 | 3.35 | 3.36 | 3.23 | 3.24 | - | -3.57% | 12,082,696 |
| Jun 17, 2025 | 3.36 | 3.40 | 3.33 | 3.36 | - | 0.30% | 16,745,705 |
| Jun 16, 2025 | 3.32 | 3.38 | 3.25 | 3.35 | - | 0.60% | 13,859,461 |
| Jun 13, 2025 | 3.22 | 3.35 | 3.20 | 3.33 | - | -4.03% | 15,178,941 |
| Jun 12, 2025 | 3.55 | 3.56 | 3.45 | 3.47 | - | -3.07% | 11,843,370 |
| Jun 11, 2025 | 3.66 | 3.67 | 3.58 | 3.58 | - | -1.65% | 12,672,507 |
| Jun 10, 2025 | 3.59 | 3.64 | 3.56 | 3.64 | - | 2.25% | 17,357,520 |
| Jun 5, 2025 | 3.48 | 3.56 | 3.46 | 3.56 | - | 2.30% | 7,480,840 |
| Jun 4, 2025 | 3.41 | 3.48 | 3.40 | 3.48 | - | 2.35% | 12,451,835 |
| Jun 3, 2025 | 3.39 | 3.43 | 3.37 | 3.40 | - | 1.19% | 11,518,036 |
| Jun 2, 2025 | 3.41 | 3.45 | 3.33 | 3.36 | - | -1.47% | 11,933,261 |
| May 30, 2025 | 3.54 | 3.54 | 3.39 | 3.41 | - | -2.57% | 13,828,455 |
| May 29, 2025 | 3.42 | 3.60 | 3.40 | 3.50 | - | 2.94% | 19,853,010 |
| May 28, 2025 | 3.42 | 3.47 | 3.40 | 3.40 | - | -0.58% | 10,010,326 |
| May 27, 2025 | 3.49 | 3.50 | 3.42 | 3.42 | - | -2.29% | 12,433,113 |
| May 26, 2025 | 3.57 | 3.60 | 3.50 | 3.50 | - | -1.41% | 12,813,788 |
| May 23, 2025 | 3.66 | 3.68 | 3.55 | 3.55 | - | -2.47% | 14,408,170 |
| May 22, 2025 | 3.64 | 3.67 | 3.60 | 3.64 | - | 0.55% | 14,695,350 |
| May 21, 2025 | 3.70 | 3.73 | 3.61 | 3.62 | - | -2.16% | 14,795,618 |