Naturel Yenilenebilir Enerji Ticaret Anonim Sirketi (IST:NATEN)
Turkey · Delayed Price · Currency is TRY 8.40
+0.07 (0.84%)
At close: Feb 9, 2026
IST:NATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.39 | 8.43 | 8.26 | 8.33 | 8.33 | -0.72% | 5,331,642 |
| Feb 5, 2026 | 8.52 | 8.62 | 8.32 | 8.39 | 8.39 | -1.18% | 7,638,758 |
| Feb 4, 2026 | 8.83 | 8.83 | 8.49 | 8.49 | 8.49 | 1.07% | 9,923,487 |
| Feb 3, 2026 | 8.42 | 8.52 | 8.36 | 8.40 | 8.40 | -0.12% | 11,571,270 |
| Feb 2, 2026 | 8.50 | 8.51 | 8.31 | 8.41 | 8.41 | -1.98% | 9,517,622 |
| Jan 30, 2026 | 8.90 | 8.96 | 8.58 | 8.58 | 8.58 | -3.60% | 11,198,284 |
| Jan 29, 2026 | 9.02 | 9.11 | 8.89 | 8.90 | 8.90 | -0.67% | 15,048,854 |
| Jan 28, 2026 | 8.70 | 9.19 | 8.66 | 8.96 | 8.96 | 3.70% | 25,899,850 |
| Jan 27, 2026 | 8.94 | 8.94 | 8.64 | 8.64 | 8.64 | -1.37% | 11,286,640 |
| Jan 26, 2026 | 8.95 | 9.00 | 8.73 | 8.76 | 8.76 | -2.12% | 14,395,110 |
| Jan 23, 2026 | 9.07 | 9.13 | 8.95 | 8.95 | 8.95 | -1.10% | 11,036,710 |
| Jan 22, 2026 | 9.03 | 9.17 | 8.91 | 9.05 | 9.05 | 0.44% | 10,657,590 |
| Jan 21, 2026 | 9.37 | 9.44 | 8.95 | 9.01 | 9.01 | -3.64% | 13,298,080 |
| Jan 20, 2026 | 9.17 | 9.45 | 9.11 | 9.35 | 9.35 | 1.96% | 25,861,860 |
| Jan 19, 2026 | 9.22 | 9.39 | 9.17 | 9.17 | 9.17 | -0.43% | 12,537,030 |
| Jan 16, 2026 | 9.45 | 9.45 | 9.21 | 9.21 | 9.21 | -1.50% | 14,216,890 |
| Jan 15, 2026 | 9.60 | 9.64 | 9.12 | 9.35 | 9.35 | -1.37% | 19,474,340 |
| Jan 14, 2026 | 9.49 | 9.75 | 9.30 | 9.48 | 9.48 | 0.64% | 28,251,550 |
| Jan 13, 2026 | 9.51 | 9.63 | 9.05 | 9.42 | 9.42 | -0.63% | 26,569,210 |
| Jan 12, 2026 | 9.30 | 9.60 | 9.30 | 9.48 | 9.48 | -0.21% | 15,717,440 |
| Jan 9, 2026 | 9.61 | 9.84 | 9.46 | 9.50 | 9.50 | -1.14% | 20,224,390 |
| Jan 8, 2026 | 9.37 | 9.80 | 9.19 | 9.61 | 9.61 | 2.56% | 32,376,000 |
| Jan 7, 2026 | 8.94 | 9.63 | 8.86 | 9.37 | 9.37 | 4.93% | 27,116,240 |
| Jan 6, 2026 | 8.75 | 8.93 | 8.68 | 8.93 | 8.93 | 2.17% | 8,449,028 |
| Jan 5, 2026 | 8.97 | 8.97 | 8.62 | 8.74 | 8.74 | -1.35% | 7,958,137 |
| Jan 2, 2026 | 8.67 | 9.11 | 8.65 | 8.86 | 8.86 | 2.19% | 12,093,480 |
| Dec 31, 2025 | 8.73 | 8.78 | 8.58 | 8.67 | 8.67 | 1.05% | 5,765,605 |
| Dec 30, 2025 | 8.73 | 8.78 | 8.33 | 8.58 | 8.58 | -0.35% | 10,302,190 |
| Dec 29, 2025 | 8.35 | 8.85 | 8.35 | 8.61 | 8.61 | 3.11% | 17,959,330 |
| Dec 26, 2025 | 7.93 | 8.59 | 7.93 | 8.35 | 8.35 | 5.43% | 28,290,570 |
| Dec 25, 2025 | 7.90 | 8.09 | 7.90 | 7.92 | 7.92 | 0.76% | 3,503,319 |
| Dec 24, 2025 | 7.96 | 8.00 | 7.85 | 7.86 | 7.86 | -1.01% | 3,875,281 |
| Dec 23, 2025 | 8.08 | 8.10 | 7.91 | 7.94 | 7.94 | -1.24% | 3,181,822 |
| Dec 22, 2025 | 8.14 | 8.20 | 8.04 | 8.04 | 8.04 | -1.11% | 4,241,155 |
| Dec 19, 2025 | 8.15 | 8.17 | 8.06 | 8.13 | 8.13 | -0.25% | 3,232,462 |
| Dec 18, 2025 | 8.15 | 8.21 | 8.11 | 8.15 | 8.15 | 0.49% | 3,200,599 |
| Dec 17, 2025 | 8.20 | 8.24 | 8.11 | 8.11 | 8.11 | -0.98% | 3,834,073 |
| Dec 16, 2025 | 8.27 | 8.28 | 8.17 | 8.19 | 8.19 | -0.49% | 3,699,820 |
| Dec 15, 2025 | 8.28 | 8.30 | 8.20 | 8.23 | 8.23 | -0.48% | 5,675,932 |
| Dec 12, 2025 | 8.35 | 8.48 | 8.24 | 8.27 | 8.27 | -0.36% | 6,693,566 |
| Dec 11, 2025 | 8.36 | 8.40 | 8.24 | 8.30 | 8.30 | -0.60% | 5,815,149 |
| Dec 10, 2025 | 8.49 | 8.51 | 8.34 | 8.35 | 8.35 | -1.53% | 5,590,059 |
| Dec 9, 2025 | 8.60 | 8.61 | 8.46 | 8.48 | 8.48 | -1.05% | 3,384,366 |
| Dec 8, 2025 | 8.50 | 8.66 | 8.50 | 8.57 | 8.57 | 0.82% | 5,449,621 |
| Dec 5, 2025 | 8.56 | 8.64 | 8.47 | 8.50 | 8.50 | -0.70% | 4,251,406 |
| Dec 4, 2025 | 8.65 | 8.71 | 8.52 | 8.56 | 8.56 | -0.58% | 4,112,702 |
| Dec 3, 2025 | 8.66 | 8.73 | 8.56 | 8.61 | 8.61 | -0.58% | 5,289,780 |
| Dec 2, 2025 | 8.71 | 8.85 | 8.61 | 8.66 | 8.66 | -0.46% | 8,335,481 |
| Dec 1, 2025 | 8.65 | 8.84 | 8.64 | 8.70 | 8.70 | 0.93% | 6,218,953 |
| Nov 28, 2025 | 8.38 | 8.70 | 8.32 | 8.62 | 8.62 | 2.86% | 10,067,010 |