Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey · Delayed Price · Currency is TRY 71.90
+1.55 (2.20%)
Last updated: Jan 19, 2026, 4:53 PM GMT+3
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 68.90 | 71.40 | 68.65 | 70.35 | 70.35 | 2.25% | 1,602,411 |
| Jan 15, 2026 | 69.20 | 69.40 | 68.50 | 68.80 | 68.80 | - | 883,979 |
| Jan 14, 2026 | 68.45 | 69.65 | 67.40 | 68.80 | 68.80 | 0.58% | 1,524,722 |
| Jan 13, 2026 | 68.50 | 70.35 | 68.10 | 68.40 | 68.40 | 1.94% | 2,385,338 |
| Jan 12, 2026 | 67.00 | 67.55 | 66.10 | 67.10 | 67.10 | 0.15% | 893,962 |
| Jan 9, 2026 | 65.55 | 67.30 | 65.50 | 67.00 | 67.00 | 2.29% | 1,229,485 |
| Jan 8, 2026 | 66.15 | 66.45 | 65.25 | 65.50 | 65.50 | -0.98% | 933,071 |
| Jan 7, 2026 | 67.50 | 67.75 | 66.15 | 66.15 | 66.15 | -1.64% | 643,846 |
| Jan 6, 2026 | 67.50 | 68.45 | 67.15 | 67.25 | 67.25 | -0.22% | 1,068,171 |
| Jan 5, 2026 | 68.30 | 68.50 | 67.30 | 67.40 | 67.40 | -1.32% | 646,745 |
| Jan 2, 2026 | 68.70 | 69.30 | 67.90 | 68.30 | 68.30 | -0.58% | 436,748 |
| Dec 31, 2025 | 66.90 | 68.70 | 66.50 | 68.70 | 68.70 | 3.54% | 616,914 |
| Dec 30, 2025 | 66.70 | 67.15 | 65.40 | 66.35 | 66.35 | -0.30% | 656,924 |
| Dec 29, 2025 | 66.80 | 67.70 | 66.15 | 66.55 | 66.55 | 0.08% | 815,909 |
| Dec 26, 2025 | 66.20 | 66.55 | 65.50 | 66.50 | 66.50 | 0.83% | 367,850 |
| Dec 25, 2025 | 66.15 | 66.75 | 65.95 | 65.95 | 65.95 | -0.23% | 370,737 |
| Dec 24, 2025 | 65.90 | 67.25 | 65.65 | 66.10 | 66.10 | 0.53% | 605,303 |
| Dec 23, 2025 | 65.80 | 66.20 | 65.05 | 65.75 | 65.75 | -0.38% | 399,395 |
| Dec 22, 2025 | 66.75 | 66.75 | 65.70 | 66.00 | 66.00 | -1.12% | 310,771 |
| Dec 19, 2025 | 66.25 | 66.75 | 65.60 | 66.75 | 66.75 | 0.83% | 340,692 |
| Dec 18, 2025 | 66.30 | 66.95 | 66.00 | 66.20 | 66.20 | -0.08% | 480,257 |
| Dec 17, 2025 | 66.40 | 66.95 | 66.10 | 66.25 | 66.25 | -0.23% | 401,271 |
| Dec 16, 2025 | 67.05 | 67.20 | 66.40 | 66.40 | 66.40 | -0.82% | 503,461 |
| Dec 15, 2025 | 66.75 | 67.30 | 66.55 | 66.95 | 66.95 | 0.45% | 550,301 |
| Dec 12, 2025 | 67.05 | 68.05 | 66.30 | 66.65 | 66.65 | 0.08% | 792,267 |
| Dec 11, 2025 | 66.95 | 67.70 | 66.60 | 66.60 | 66.60 | -0.52% | 520,791 |
| Dec 10, 2025 | 68.00 | 68.95 | 66.55 | 66.95 | 66.95 | -0.15% | 554,652 |
| Dec 9, 2025 | 67.75 | 67.80 | 66.70 | 67.05 | 67.05 | -0.81% | 598,389 |
| Dec 8, 2025 | 66.90 | 67.70 | 66.00 | 67.60 | 67.60 | 2.89% | 948,774 |
| Dec 5, 2025 | 65.70 | 66.10 | 64.90 | 65.70 | 65.70 | - | 570,759 |
| Dec 4, 2025 | 66.55 | 67.50 | 65.60 | 65.70 | 65.70 | -1.35% | 598,391 |
| Dec 3, 2025 | 66.40 | 67.20 | 66.25 | 66.60 | 66.60 | -0.52% | 569,826 |
| Dec 2, 2025 | 65.05 | 67.60 | 65.00 | 66.95 | 66.95 | -2.55% | 1,627,098 |
| Dec 1, 2025 | 66.80 | 68.75 | 66.80 | 68.70 | 68.70 | 2.54% | 497,110 |
| Nov 28, 2025 | 67.45 | 67.70 | 66.80 | 67.00 | 67.00 | -0.67% | 326,809 |
| Nov 27, 2025 | 67.30 | 67.95 | 67.25 | 67.45 | 67.45 | 0.67% | 342,802 |
| Nov 26, 2025 | 68.05 | 68.60 | 67.00 | 67.00 | 67.00 | -1.33% | 450,858 |
| Nov 25, 2025 | 69.10 | 70.30 | 67.70 | 67.90 | 67.90 | -1.67% | 646,129 |
| Nov 24, 2025 | 69.90 | 69.90 | 68.80 | 69.05 | 69.05 | -1.22% | 580,820 |
| Nov 21, 2025 | 70.55 | 71.00 | 69.00 | 69.90 | 69.90 | -0.92% | 557,983 |
| Nov 20, 2025 | 71.60 | 73.50 | 70.55 | 70.55 | 70.55 | -1.54% | 796,092 |
| Nov 19, 2025 | 69.00 | 73.00 | 68.95 | 71.65 | 71.65 | 4.75% | 1,481,838 |
| Nov 18, 2025 | 68.00 | 69.65 | 67.90 | 68.40 | 68.40 | 1.33% | 733,534 |
| Nov 17, 2025 | 67.40 | 68.30 | 67.15 | 67.50 | 67.50 | 0.45% | 586,449 |
| Nov 14, 2025 | 68.45 | 68.60 | 66.75 | 67.20 | 67.20 | -1.47% | 473,315 |
| Nov 13, 2025 | 66.70 | 69.10 | 66.70 | 68.20 | 68.20 | 2.48% | 643,477 |
| Nov 12, 2025 | 66.15 | 67.45 | 66.05 | 66.55 | 66.55 | 0.60% | 422,579 |
| Nov 11, 2025 | 68.00 | 69.60 | 65.25 | 66.15 | 66.15 | -3.15% | 1,270,629 |
| Nov 10, 2025 | 69.95 | 70.70 | 67.90 | 68.30 | 68.30 | -2.36% | 694,004 |
| Nov 7, 2025 | 71.75 | 71.75 | 69.40 | 69.95 | 69.95 | -0.64% | 668,883 |