A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey
· Delayed Price · Currency is TRY 29.22
-0.68 (-2.27%)
Last updated: Mar 9, 2026, 3:27 PM GMT+3
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.38 | 29.96 | 28.82 | 29.42 | 29.42 | -1.61% | 1,807,008 |
| Mar 6, 2026 | 29.70 | 30.80 | 29.38 | 29.90 | 29.90 | 0.61% | 5,974,618 |
| Mar 5, 2026 | 29.00 | 29.72 | 28.90 | 29.72 | 29.72 | 4.06% | 1,678,515 |
| Mar 4, 2026 | 28.44 | 28.80 | 28.10 | 28.56 | 28.56 | 0.42% | 1,269,499 |
| Mar 3, 2026 | 27.90 | 29.20 | 27.70 | 28.44 | 28.44 | 1.21% | 1,745,154 |
| Mar 2, 2026 | 26.48 | 28.44 | 26.48 | 28.10 | 28.10 | -3.77% | 1,972,269 |
| Feb 27, 2026 | 29.74 | 30.14 | 29.02 | 29.20 | 29.20 | -1.82% | 1,490,535 |
| Feb 26, 2026 | 29.84 | 30.04 | 29.50 | 29.74 | 29.74 | -0.34% | 911,501 |
| Feb 25, 2026 | 30.82 | 30.84 | 29.78 | 29.84 | 29.84 | -2.86% | 1,484,219 |
| Feb 24, 2026 | 31.12 | 31.12 | 30.54 | 30.72 | 30.72 | -1.03% | 1,498,632 |
| Feb 23, 2026 | 31.58 | 32.48 | 30.96 | 31.04 | 31.04 | -0.51% | 2,643,693 |
| Feb 20, 2026 | 30.80 | 31.30 | 30.36 | 31.20 | 31.20 | 1.30% | 2,611,890 |
| Feb 19, 2026 | 32.44 | 32.48 | 30.56 | 30.80 | 30.80 | -5.23% | 2,400,107 |
| Feb 18, 2026 | 33.20 | 34.28 | 31.54 | 32.50 | 32.50 | -2.11% | 5,119,215 |
| Feb 17, 2026 | 32.74 | 33.86 | 32.42 | 33.20 | 33.20 | 1.41% | 2,973,221 |
| Feb 16, 2026 | 31.70 | 33.20 | 31.70 | 32.74 | 32.74 | 3.48% | 3,462,536 |
| Feb 13, 2026 | 31.52 | 32.06 | 31.52 | 31.64 | 31.64 | 0.25% | 2,192,778 |
| Feb 12, 2026 | 31.48 | 31.76 | 31.14 | 31.56 | 31.56 | 1.09% | 2,235,272 |
| Feb 11, 2026 | 31.64 | 31.66 | 31.20 | 31.22 | 31.22 | -1.39% | 2,128,814 |
| Feb 10, 2026 | 31.24 | 31.76 | 31.06 | 31.66 | 31.66 | 1.87% | 3,018,411 |
| Feb 9, 2026 | 30.80 | 31.32 | 30.74 | 31.08 | 31.08 | 0.91% | 2,192,561 |
| Feb 6, 2026 | 30.88 | 31.12 | 30.08 | 30.80 | 30.80 | -0.26% | 1,464,598 |
| Feb 5, 2026 | 31.90 | 32.00 | 30.88 | 30.88 | 30.88 | -2.83% | 3,305,038 |
| Feb 4, 2026 | 31.50 | 32.28 | 31.10 | 31.78 | 31.78 | 3.18% | 4,897,578 |
| Feb 3, 2026 | 30.96 | 31.14 | 30.42 | 30.80 | 30.80 | -0.65% | 1,828,938 |
| Feb 2, 2026 | 30.64 | 31.30 | 30.28 | 31.00 | 31.00 | 0.52% | 2,321,616 |
| Jan 30, 2026 | 31.40 | 31.40 | 30.40 | 30.84 | 30.84 | -1.66% | 2,419,639 |
| Jan 29, 2026 | 31.42 | 31.64 | 31.02 | 31.36 | 31.36 | -0.19% | 2,111,754 |
| Jan 28, 2026 | 31.64 | 31.92 | 31.40 | 31.42 | 31.42 | -0.63% | 1,940,092 |
| Jan 27, 2026 | 31.78 | 32.44 | 31.40 | 31.62 | 31.62 | -0.06% | 2,415,759 |
| Jan 26, 2026 | 32.16 | 32.20 | 31.44 | 31.64 | 31.64 | -1.74% | 1,802,559 |
| Jan 23, 2026 | 31.30 | 32.40 | 31.30 | 32.20 | 32.20 | 2.81% | 3,241,722 |
| Jan 22, 2026 | 30.40 | 31.52 | 30.40 | 31.32 | 31.32 | 3.43% | 2,203,436 |
| Jan 21, 2026 | 31.04 | 31.24 | 30.18 | 30.28 | 30.28 | -2.07% | 1,868,631 |
| Jan 20, 2026 | 32.08 | 32.18 | 30.90 | 30.92 | 30.92 | -3.62% | 2,537,606 |
| Jan 19, 2026 | 32.90 | 32.90 | 32.04 | 32.08 | 32.08 | 1.52% | 3,234,258 |
| Jan 16, 2026 | 31.46 | 32.08 | 31.26 | 31.60 | 31.60 | 0.96% | 2,812,789 |
| Jan 15, 2026 | 30.88 | 33.08 | 30.88 | 31.30 | 31.30 | -0.51% | 5,539,970 |
| Jan 14, 2026 | 34.02 | 34.02 | 31.18 | 31.46 | 31.46 | -8.07% | 8,340,396 |
| Jan 13, 2026 | 34.44 | 35.00 | 33.44 | 34.22 | 34.22 | 7.54% | 24,985,750 |
| Jan 12, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 9.95% | 1,302,894 |
| Jan 9, 2026 | 28.96 | 29.18 | 28.64 | 28.94 | 28.94 | 0.28% | 910,269 |
| Jan 8, 2026 | 28.74 | 29.04 | 28.36 | 28.86 | 28.86 | 0.49% | 795,160 |
| Jan 7, 2026 | 29.10 | 29.36 | 28.70 | 28.72 | 28.72 | -1.31% | 878,162 |
| Jan 6, 2026 | 29.26 | 29.42 | 29.04 | 29.10 | 29.10 | -0.48% | 978,004 |
| Jan 5, 2026 | 29.62 | 30.14 | 29.12 | 29.24 | 29.24 | -1.28% | 1,310,133 |
| Jan 2, 2026 | 28.92 | 29.90 | 28.92 | 29.62 | 29.62 | 2.49% | 971,153 |
| Dec 31, 2025 | 28.66 | 29.08 | 28.66 | 28.90 | 28.90 | 0.91% | 654,026 |
| Dec 30, 2025 | 28.88 | 29.16 | 28.50 | 28.64 | 28.64 | -0.83% | 929,025 |
| Dec 29, 2025 | 29.52 | 30.24 | 28.70 | 28.88 | 28.88 | -2.17% | 1,414,153 |
| Dec 26, 2025 | 28.64 | 29.70 | 28.50 | 29.52 | 29.52 | 3.07% | 4,709,681 |
| Dec 25, 2025 | 28.58 | 29.72 | 28.58 | 28.64 | 28.64 | 0.28% | 1,270,361 |
| Dec 24, 2025 | 28.66 | 29.36 | 27.26 | 28.56 | 28.56 | -0.35% | 1,366,908 |
| Dec 23, 2025 | 28.52 | 28.90 | 28.38 | 28.66 | 28.66 | 0.49% | 1,162,081 |
| Dec 22, 2025 | 29.30 | 29.50 | 28.52 | 28.52 | 28.52 | -2.60% | 998,852 |
| Dec 19, 2025 | 29.42 | 29.64 | 29.14 | 29.28 | 29.28 | -0.75% | 1,659,328 |
| Dec 18, 2025 | 29.28 | 29.86 | 29.06 | 29.50 | 29.50 | 1.03% | 2,150,629 |
| Dec 17, 2025 | 29.54 | 29.74 | 29.02 | 29.20 | 29.20 | -1.15% | 990,122 |
| Dec 16, 2025 | 30.36 | 30.40 | 29.44 | 29.54 | 29.54 | -2.51% | 1,270,245 |
| Dec 15, 2025 | 30.30 | 30.80 | 30.04 | 30.30 | 30.30 | 0.07% | 1,192,421 |
| Dec 12, 2025 | 30.56 | 30.94 | 30.20 | 30.28 | 30.28 | -0.85% | 1,311,986 |
| Dec 11, 2025 | 30.70 | 31.64 | 30.16 | 30.54 | 30.54 | 1.33% | 4,390,562 |
| Dec 10, 2025 | 30.62 | 31.10 | 30.06 | 30.14 | 30.14 | -1.57% | 1,528,079 |
| Dec 9, 2025 | 30.30 | 31.20 | 29.98 | 30.62 | 30.62 | 1.59% | 2,501,170 |
| Dec 8, 2025 | 29.88 | 30.40 | 29.52 | 30.14 | 30.14 | 2.38% | 1,047,354 |
| Dec 5, 2025 | 29.30 | 29.76 | 29.28 | 29.44 | 29.44 | 0.48% | 580,361 |
| Dec 4, 2025 | 29.84 | 30.22 | 29.28 | 29.30 | 29.30 | -1.81% | 722,244 |
| Dec 3, 2025 | 29.94 | 30.74 | 29.84 | 29.84 | 29.84 | -0.33% | 1,033,082 |
| Dec 2, 2025 | 29.28 | 30.08 | 29.24 | 29.94 | 29.94 | 2.46% | 1,169,808 |
| Dec 1, 2025 | 28.86 | 29.48 | 28.46 | 29.22 | 29.22 | 0.97% | 896,232 |
| Nov 28, 2025 | 29.52 | 29.86 | 28.80 | 28.94 | 28.94 | -1.96% | 1,009,632 |
| Nov 27, 2025 | 29.56 | 30.00 | 29.38 | 29.52 | 29.52 | - | 946,367 |
| Nov 26, 2025 | 30.14 | 30.28 | 29.42 | 29.52 | 29.52 | -2.77% | 1,320,524 |
| Nov 25, 2025 | 30.12 | 31.20 | 30.10 | 30.36 | 30.36 | 1.20% | 2,521,103 |
| Nov 24, 2025 | 30.00 | 30.48 | 29.84 | 30.00 | 30.00 | - | 1,440,258 |
| Nov 21, 2025 | 29.98 | 30.22 | 29.70 | 30.00 | 30.00 | -0.07% | 878,818 |
| Nov 20, 2025 | 30.00 | 30.34 | 29.74 | 30.02 | 30.02 | 0.47% | 894,613 |
| Nov 19, 2025 | 30.02 | 30.86 | 29.80 | 29.88 | 29.88 | -0.47% | 1,527,396 |
| Nov 18, 2025 | 30.94 | 30.94 | 30.00 | 30.02 | 30.02 | -2.21% | 1,186,358 |
| Nov 17, 2025 | 30.70 | 31.48 | 30.54 | 30.70 | 30.70 | 0.20% | 1,444,530 |
| Nov 14, 2025 | 31.52 | 31.66 | 30.20 | 30.64 | 30.64 | -2.73% | 1,911,412 |
| Nov 13, 2025 | 32.00 | 33.18 | 30.92 | 31.50 | 31.50 | -1.50% | 2,697,878 |
| Nov 12, 2025 | 31.46 | 33.50 | 31.28 | 31.98 | 31.98 | 1.72% | 4,560,291 |
| Nov 11, 2025 | 32.80 | 32.80 | 30.38 | 31.44 | 31.44 | -2.84% | 1,909,102 |
| Nov 10, 2025 | 32.56 | 33.62 | 32.08 | 32.36 | 32.36 | 2.34% | 3,001,341 |
| Nov 7, 2025 | 32.04 | 32.40 | 30.94 | 31.62 | 31.62 | -2.23% | 1,979,882 |
| Nov 6, 2025 | 31.34 | 33.70 | 29.78 | 32.34 | 32.34 | 3.59% | 4,588,743 |
| Nov 5, 2025 | 31.94 | 32.00 | 30.90 | 31.22 | 31.22 | -1.39% | 1,501,948 |
| Nov 4, 2025 | 32.68 | 33.00 | 31.48 | 31.66 | 31.66 | -3.06% | 1,937,529 |
| Nov 3, 2025 | 31.34 | 32.68 | 30.82 | 32.66 | 32.66 | 6.11% | 2,886,977 |
| Oct 31, 2025 | 30.78 | 32.04 | 30.38 | 30.78 | 30.78 | - | 3,524,338 |
| Oct 30, 2025 | 28.80 | 31.46 | 28.80 | 30.78 | 30.78 | 7.02% | 4,151,344 |
| Oct 28, 2025 | 28.88 | 29.20 | 28.70 | 28.76 | 28.76 | -0.42% | 507,068 |
| Oct 27, 2025 | 29.04 | 29.72 | 28.84 | 28.88 | 28.88 | -0.55% | 1,291,799 |
| Oct 24, 2025 | 28.00 | 29.12 | 27.98 | 29.04 | 29.04 | 3.94% | 1,797,749 |
| Oct 23, 2025 | 28.30 | 28.30 | 27.84 | 27.94 | 27.94 | -0.21% | 980,245 |
| Oct 22, 2025 | 27.98 | 28.48 | 27.76 | 28.00 | 28.00 | 1.16% | 1,230,889 |
| Oct 21, 2025 | 28.24 | 28.30 | 27.30 | 27.68 | 27.68 | -2.40% | 1,695,575 |
| Oct 20, 2025 | 28.20 | 28.36 | 27.60 | 28.36 | 28.36 | 2.46% | 1,147,362 |
| Oct 17, 2025 | 27.82 | 28.34 | 27.00 | 27.68 | 27.68 | -0.43% | 1,465,783 |