Hun Yenilenebilir Enerji Üretim A.S. (IST:HUNER)
Turkey · Delayed Price · Currency is TRY 3.910
-0.080 (-2.01%)
At close: May 26, 2026
IST:HUNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.05 | 4.05 | 3.87 | 3.91 | 3.91 | -2.01% | 30,434,820 |
| May 25, 2026 | 3.92 | 4.15 | 3.83 | 3.99 | 3.99 | 5.28% | 112,307,900 |
| May 22, 2026 | 3.40 | 3.83 | 3.37 | 3.79 | 3.79 | 8.29% | 66,666,210 |
| May 21, 2026 | 3.73 | 3.79 | 3.50 | 3.50 | 3.50 | -5.91% | 56,249,850 |
| May 20, 2026 | 3.80 | 3.97 | 3.72 | 3.72 | 3.72 | -1.06% | 79,985,750 |
| May 18, 2026 | 3.70 | 3.89 | 3.62 | 3.76 | 3.76 | 1.90% | 84,025,930 |
| May 15, 2026 | 3.72 | 3.77 | 3.56 | 3.69 | 3.69 | 0.82% | 73,610,630 |
| May 14, 2026 | 3.79 | 3.97 | 3.64 | 3.66 | 3.66 | -2.66% | 172,519,200 |
| May 13, 2026 | 3.44 | 3.76 | 3.44 | 3.76 | 3.76 | 9.94% | 149,695,200 |
| May 12, 2026 | 3.50 | 3.55 | 3.41 | 3.42 | 3.42 | -2.29% | 32,710,010 |
| May 11, 2026 | 3.53 | 3.65 | 3.49 | 3.50 | 3.50 | -0.57% | 52,324,120 |
| May 8, 2026 | 3.35 | 3.61 | 3.32 | 3.52 | 3.52 | 5.07% | 66,330,110 |
| May 7, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 1.82% | 21,727,000 |
| May 6, 2026 | 3.29 | 3.36 | 3.27 | 3.29 | 3.29 | 1.23% | 44,016,220 |
| May 5, 2026 | 3.22 | 3.28 | 3.20 | 3.25 | 3.25 | 0.93% | 24,461,730 |
| May 4, 2026 | 3.21 | 3.27 | 3.17 | 3.22 | 3.22 | 0.63% | 24,211,990 |
| Apr 30, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 13,214,400 |
| Apr 29, 2026 | 3.19 | 3.30 | 3.17 | 3.18 | 3.18 | -0.31% | 13,412,080 |
| Apr 28, 2026 | 3.30 | 3.31 | 3.19 | 3.19 | 3.19 | -3.04% | 19,428,570 |
| Apr 27, 2026 | 3.28 | 3.36 | 3.27 | 3.29 | 3.29 | 0.61% | 20,165,280 |
| Apr 24, 2026 | 3.29 | 3.31 | 3.20 | 3.27 | 3.27 | -0.91% | 19,915,200 |
| Apr 22, 2026 | 3.35 | 3.44 | 3.30 | 3.30 | 3.30 | -1.20% | 19,341,380 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.31 | 3.34 | 3.34 | -0.89% | 20,841,650 |
| Apr 20, 2026 | 3.30 | 3.45 | 3.25 | 3.37 | 3.37 | 2.12% | 40,392,860 |
| Apr 17, 2026 | 3.16 | 3.31 | 3.15 | 3.30 | 3.30 | 4.43% | 28,106,460 |
| Apr 16, 2026 | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | -1.56% | 19,643,100 |
| Apr 15, 2026 | 3.17 | 3.25 | 3.16 | 3.21 | 3.21 | 1.90% | 16,386,530 |
| Apr 14, 2026 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | 2.27% | 16,640,550 |
| Apr 13, 2026 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -1.91% | 13,524,260 |
| Apr 10, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 15,029,670 |
| Apr 9, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.96% | 15,435,520 |
| Apr 8, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | 2.64% | 17,401,200 |
| Apr 7, 2026 | 3.11 | 3.16 | 3.01 | 3.03 | 3.03 | -2.88% | 14,808,780 |
| Apr 6, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | 0.65% | 12,186,790 |
| Apr 3, 2026 | 3.07 | 3.15 | 3.06 | 3.10 | 3.10 | 0.98% | 13,184,350 |
| Apr 2, 2026 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 14,764,860 |
| Apr 1, 2026 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | 1.33% | 10,432,130 |
| Mar 31, 2026 | 3.01 | 3.05 | 2.98 | 3.00 | 3.00 | - | 13,278,670 |
| Mar 30, 2026 | 2.96 | 3.08 | 2.93 | 3.00 | 3.00 | 2.04% | 22,531,430 |
| Mar 27, 2026 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | -1.34% | 10,859,890 |
| Mar 26, 2026 | 2.99 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 12,239,230 |
| Mar 25, 2026 | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | 0.33% | 12,981,290 |
| Mar 24, 2026 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 9,593,696 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | -0.65% | 22,111,350 |
| Mar 19, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | - | 5,266,397 |
| Mar 18, 2026 | 3.15 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 9,216,608 |
| Mar 17, 2026 | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 8,636,704 |
| Mar 16, 2026 | 3.14 | 3.21 | 3.12 | 3.12 | 3.12 | -0.64% | 8,162,559 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.11 | 3.14 | 3.14 | -1.57% | 6,090,834 |
| Mar 12, 2026 | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | 0.31% | 10,803,770 |