Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 42.10
-0.10 (-0.24%)
At close: Nov 10, 2026
IST:PAMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.80 | 43.00 | 39.16 | 42.10 | 42.10 | -0.24% | 152,506 |
| Nov 9, 2026 | 39.90 | 42.20 | 39.90 | 42.20 | 42.20 | 5.76% | 114,031 |
| Nov 6, 2026 | 41.06 | 41.06 | 38.90 | 39.90 | 39.90 | -1.58% | 89,234 |
| Nov 5, 2026 | 39.30 | 41.52 | 39.30 | 40.54 | 40.54 | 3.16% | 192,384 |
| Nov 4, 2026 | 37.16 | 40.72 | 37.16 | 39.30 | 39.30 | 3.42% | 203,705 |
| Nov 3, 2026 | 34.62 | 38.10 | 33.40 | 38.00 | 38.00 | 9.70% | 260,803 |
| Nov 2, 2026 | 33.22 | 36.90 | 32.30 | 34.64 | 34.64 | 2.97% | 232,462 |
| Oct 30, 2026 | 33.18 | 34.90 | 32.04 | 33.64 | 33.64 | 1.39% | 224,437 |
| Oct 28, 2026 | 33.00 | 34.30 | 32.72 | 33.18 | 33.18 | -0.18% | 34,084 |
| Oct 27, 2026 | 35.18 | 35.34 | 33.02 | 33.24 | 33.24 | -4.70% | 63,282 |
| Oct 26, 2026 | 35.36 | 35.76 | 33.90 | 34.88 | 34.88 | -0.06% | 125,542 |
| Oct 23, 2026 | 36.00 | 36.14 | 32.78 | 34.90 | 34.90 | -3.38% | 183,418 |
| Oct 22, 2026 | 38.30 | 39.98 | 35.02 | 36.12 | 36.12 | -2.54% | 250,302 |
| Oct 21, 2026 | 39.00 | 39.08 | 37.06 | 37.06 | 37.06 | -4.48% | 66,203 |
| Oct 20, 2026 | 38.00 | 39.48 | 38.00 | 38.80 | 38.80 | -0.46% | 170,767 |
| Oct 19, 2026 | 40.00 | 40.14 | 38.66 | 38.98 | 38.98 | -2.55% | 108,393 |
| Oct 16, 2026 | 42.46 | 42.46 | 39.14 | 40.00 | 40.00 | -4.81% | 269,031 |
| Oct 15, 2026 | 43.00 | 43.62 | 41.88 | 42.02 | 42.02 | -3.40% | 281,618 |
| Oct 14, 2026 | 47.00 | 47.90 | 43.34 | 43.50 | 43.50 | -7.45% | 249,014 |
| Oct 13, 2026 | 52.10 | 52.10 | 46.92 | 47.00 | 47.00 | -0.93% | 303,522 |
| Oct 12, 2026 | 49.10 | 50.00 | 47.18 | 47.44 | 47.44 | -3.10% | 263,003 |
| Oct 9, 2026 | 50.50 | 51.85 | 48.02 | 48.96 | 48.96 | -2.08% | 581,653 |
| Oct 8, 2026 | 47.28 | 50.80 | 47.02 | 50.00 | 50.00 | 5.80% | 191,495 |
| Oct 7, 2026 | 48.54 | 49.08 | 47.10 | 47.26 | 47.26 | -2.64% | 104,777 |
| Oct 6, 2026 | 51.90 | 51.90 | 48.40 | 48.54 | 48.54 | -4.17% | 132,819 |
| Oct 5, 2026 | 47.52 | 52.20 | 47.52 | 50.65 | 50.65 | 4.61% | 301,460 |
| Oct 2, 2026 | 47.00 | 50.60 | 47.00 | 48.42 | 48.42 | -1.18% | 100,921 |
| Oct 1, 2026 | 45.00 | 49.50 | 45.00 | 49.00 | 49.00 | 8.89% | 408,615 |
| Sep 30, 2026 | 46.50 | 46.50 | 44.18 | 45.00 | 45.00 | -2.72% | 108,638 |
| Sep 29, 2026 | 46.74 | 47.22 | 45.98 | 46.26 | 46.26 | -1.83% | 125,651 |
| Sep 28, 2026 | 49.88 | 49.88 | 46.06 | 47.12 | 47.12 | -5.76% | 166,311 |
| Sep 25, 2026 | 49.90 | 51.20 | 48.56 | 50.00 | 50.00 | 1.58% | 156,324 |
| Sep 24, 2026 | 52.05 | 52.05 | 49.00 | 49.22 | 49.22 | -5.26% | 230,310 |
| Sep 23, 2026 | 52.05 | 54.50 | 51.75 | 51.95 | 51.95 | -0.86% | 293,565 |
| Sep 22, 2026 | 53.05 | 53.30 | 51.70 | 52.40 | 52.40 | -0.95% | 168,785 |
| Sep 21, 2026 | 52.85 | 53.85 | 50.25 | 52.90 | 52.90 | -4.94% | 348,592 |
| Sep 18, 2026 | 60.20 | 60.20 | 55.65 | 55.65 | 55.65 | -7.25% | 167,810 |
| Sep 17, 2026 | 63.20 | 63.90 | 59.35 | 60.00 | 60.00 | -5.06% | 291,333 |
| Sep 16, 2026 | 66.95 | 69.25 | 60.60 | 63.20 | 63.20 | -3.81% | 393,268 |
| Sep 15, 2026 | 68.00 | 69.05 | 64.70 | 65.70 | 65.70 | -3.10% | 133,925 |
| Sep 14, 2026 | 69.05 | 69.05 | 67.80 | 67.80 | 67.80 | -1.88% | 134,177 |
| Sep 11, 2026 | 70.50 | 70.70 | 67.55 | 69.10 | 69.10 | -1.99% | 242,740 |
| Sep 10, 2026 | 71.10 | 71.40 | 70.30 | 70.50 | 70.50 | -0.84% | 127,158 |
| Sep 9, 2026 | 71.85 | 72.35 | 71.10 | 71.10 | 71.10 | -0.97% | 170,533 |
| Sep 8, 2026 | 71.15 | 72.10 | 70.85 | 71.80 | 71.80 | 1.20% | 116,636 |
| Sep 7, 2026 | 71.60 | 71.80 | 70.30 | 70.95 | 70.95 | -0.49% | 205,112 |
| Sep 4, 2026 | 72.60 | 73.05 | 70.45 | 71.30 | 71.30 | -2.79% | 230,206 |
| Sep 3, 2026 | 73.80 | 74.70 | 72.45 | 73.35 | 73.35 | -0.27% | 185,346 |
| Sep 2, 2026 | 74.75 | 75.15 | 73.50 | 73.55 | 73.55 | -2.45% | 237,478 |
| Sep 1, 2026 | 75.90 | 81.30 | 75.00 | 75.40 | 75.40 | -0.40% | 2,792,131 |