Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (IST:YEOTK)
Turkey · Delayed Price · Currency is TRY 39.96
-0.88 (-2.15%)
Last updated: Aug 13, 2025
IST:YEOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 40.60 | 41.00 | 39.48 | 39.48 | - | -3.33% | 6,140,219 |
| Aug 12, 2025 | 41.50 | 41.50 | 40.62 | 40.84 | - | -2.20% | 4,201,790 |
| Aug 11, 2025 | 40.66 | 42.04 | 40.66 | 41.76 | - | 2.76% | 7,789,423 |
| Aug 8, 2025 | 41.18 | 41.18 | 40.52 | 40.64 | - | -1.31% | 4,036,670 |
| Aug 7, 2025 | 41.06 | 41.68 | 41.00 | 41.18 | - | 0.05% | 4,891,602 |
| Aug 6, 2025 | 41.12 | 41.46 | 40.62 | 41.16 | - | 0.10% | 4,662,416 |
| Aug 5, 2025 | 41.80 | 42.00 | 41.10 | 41.12 | - | -1.15% | 4,079,287 |
| Aug 4, 2025 | 41.16 | 42.12 | 41.16 | 41.60 | - | 1.07% | 6,182,636 |
| Aug 1, 2025 | 41.16 | 41.54 | 40.94 | 41.16 | - | 0.05% | 2,736,985 |
| Jul 31, 2025 | 40.80 | 41.50 | 40.80 | 41.14 | - | 0.78% | 3,418,265 |
| Jul 30, 2025 | 41.12 | 41.46 | 40.64 | 40.82 | - | -0.87% | 4,049,549 |
| Jul 29, 2025 | 42.08 | 42.58 | 41.00 | 41.18 | - | -2.14% | 4,006,681 |
| Jul 28, 2025 | 41.54 | 42.94 | 41.50 | 42.08 | - | 1.79% | 6,684,935 |
| Jul 25, 2025 | 40.80 | 41.86 | 40.80 | 41.34 | - | 1.27% | 3,939,477 |
| Jul 24, 2025 | 41.48 | 42.28 | 40.60 | 40.82 | - | -1.59% | 6,293,345 |
| Jul 23, 2025 | 40.64 | 42.10 | 40.52 | 41.48 | - | 3.03% | 10,183,357 |
| Jul 22, 2025 | 39.62 | 40.26 | 39.14 | 40.26 | - | 2.03% | 6,264,324 |
| Jul 21, 2025 | 38.64 | 39.50 | 38.64 | 39.46 | - | 2.28% | 3,178,719 |
| Jul 18, 2025 | 38.82 | 38.88 | 38.24 | 38.58 | - | -0.62% | 2,976,643 |
| Jul 17, 2025 | 38.12 | 39.06 | 38.08 | 38.82 | - | 2.10% | 3,816,880 |
| Jul 16, 2025 | 37.86 | 40.16 | 37.48 | 38.02 | - | 0.42% | 8,334,146 |
| Jul 14, 2025 | 38.60 | 39.04 | 37.80 | 37.86 | - | -2.27% | 3,868,291 |
| Jul 11, 2025 | 38.78 | 39.22 | 38.46 | 38.74 | - | - | 5,403,572 |
| Jul 10, 2025 | 38.60 | 40.48 | 38.48 | 38.74 | - | 0.94% | 8,681,895 |
| Jul 9, 2025 | 36.64 | 39.18 | 36.56 | 38.38 | - | 4.75% | 6,591,954 |
| Jul 8, 2025 | 37.82 | 38.10 | 36.52 | 36.64 | - | -2.55% | 3,393,771 |
| Jul 7, 2025 | 38.46 | 38.88 | 37.52 | 37.60 | - | -3.54% | 3,296,252 |
| Jul 4, 2025 | 39.12 | 39.88 | 38.60 | 38.98 | - | -0.26% | 4,933,294 |
| Jul 3, 2025 | 37.68 | 39.96 | 37.68 | 39.08 | - | 5.11% | 11,590,723 |
| Jul 2, 2025 | 37.34 | 37.66 | 36.54 | 37.18 | - | 0.87% | 5,318,754 |
| Jul 1, 2025 | 36.04 | 37.46 | 35.78 | 36.86 | - | 2.16% | 7,876,378 |
| Jun 30, 2025 | 34.88 | 36.12 | 34.64 | 36.08 | - | 3.62% | 4,084,114 |
| Jun 27, 2025 | 35.20 | 35.46 | 34.50 | 34.82 | - | -0.91% | 2,945,433 |
| Jun 26, 2025 | 35.38 | 36.14 | 34.90 | 35.14 | - | -0.68% | 2,135,698 |
| Jun 25, 2025 | 36.94 | 36.94 | 35.38 | 35.38 | - | -1.83% | 3,387,137 |
| Jun 24, 2025 | 35.60 | 36.20 | 35.08 | 36.04 | - | 5.50% | 4,219,371 |
| Jun 23, 2025 | 35.24 | 35.30 | 33.96 | 34.16 | - | -4.31% | 4,357,305 |
| Jun 20, 2025 | 36.10 | 36.74 | 35.62 | 35.70 | - | -0.94% | 3,639,285 |
| Jun 19, 2025 | 36.68 | 37.16 | 35.66 | 36.04 | - | -1.48% | 4,071,487 |
| Jun 18, 2025 | 38.00 | 38.10 | 36.58 | 36.58 | - | -4.49% | 3,989,556 |
| Jun 17, 2025 | 38.90 | 39.96 | 38.20 | 38.30 | - | 1.06% | 6,699,734 |
| Jun 16, 2025 | 38.14 | 38.34 | 37.18 | 37.90 | - | -0.26% | 2,986,091 |
| Jun 13, 2025 | 37.98 | 38.54 | 36.12 | 38.00 | - | -5.05% | 4,201,655 |
| Jun 12, 2025 | 41.34 | 41.36 | 40.02 | 40.02 | - | -4.21% | 2,342,070 |
| Jun 11, 2025 | 42.14 | 42.60 | 41.70 | 41.78 | - | -0.85% | 3,501,680 |
| Jun 10, 2025 | 42.10 | 43.02 | 41.98 | 42.14 | - | 0.43% | 4,119,968 |
| Jun 5, 2025 | 41.78 | 42.30 | 41.26 | 41.96 | - | 0.10% | 1,636,628 |
| Jun 4, 2025 | 40.42 | 42.30 | 40.18 | 41.92 | - | 3.35% | 4,200,491 |
| Jun 3, 2025 | 39.14 | 40.62 | 39.12 | 40.56 | - | 4.00% | 3,212,064 |
| Jun 2, 2025 | 39.62 | 39.96 | 38.86 | 39.00 | - | -2.55% | 2,680,338 |