A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey
· Delayed Price · Currency is TRY 29.44
+0.14 (0.48%)
At close: Dec 5, 2025
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 28.22 | 28.42 | 27.40 | 27.80 | 27.80 | -1.49% | 1,149,884 |
| Oct 15, 2025 | 28.00 | 28.94 | 27.76 | 28.22 | 28.22 | 1.51% | 1,997,851 |
| Oct 14, 2025 | 29.02 | 29.26 | 27.68 | 27.80 | 27.80 | -4.07% | 1,350,441 |
| Oct 13, 2025 | 29.70 | 29.80 | 28.54 | 28.98 | 28.98 | -2.75% | 1,645,273 |
| Oct 10, 2025 | 28.68 | 29.86 | 28.68 | 29.80 | 29.80 | 4.41% | 3,706,843 |
| Oct 9, 2025 | 28.78 | 29.16 | 28.50 | 28.54 | 28.54 | -0.70% | 1,178,731 |
| Oct 8, 2025 | 29.38 | 29.58 | 28.74 | 28.74 | 28.74 | -2.18% | 1,158,274 |
| Oct 7, 2025 | 29.28 | 29.94 | 29.28 | 29.38 | 29.38 | 0.34% | 1,126,421 |
| Oct 6, 2025 | 30.10 | 30.44 | 29.28 | 29.28 | 29.28 | -2.33% | 1,598,107 |
| Oct 3, 2025 | 30.26 | 30.44 | 29.88 | 29.98 | 29.98 | -0.40% | 1,120,937 |
| Oct 2, 2025 | 30.78 | 30.94 | 30.04 | 30.10 | 30.10 | -2.15% | 1,016,868 |
| Oct 1, 2025 | 30.46 | 30.98 | 30.02 | 30.76 | 30.76 | 0.79% | 1,269,344 |
| Sep 30, 2025 | 31.92 | 31.92 | 30.32 | 30.52 | 30.52 | -0.39% | 1,573,434 |
| Sep 29, 2025 | 31.98 | 32.08 | 30.40 | 30.64 | 30.64 | -4.19% | 1,337,576 |
| Sep 26, 2025 | 31.86 | 32.56 | 31.70 | 31.98 | 31.98 | 0.38% | 1,649,417 |
| Sep 25, 2025 | 32.94 | 33.36 | 31.78 | 31.86 | 31.86 | -3.16% | 1,679,787 |
| Sep 24, 2025 | 32.84 | 33.56 | 32.42 | 32.90 | 32.90 | 0.06% | 2,735,710 |
| Sep 23, 2025 | 32.26 | 33.96 | 31.52 | 32.88 | 32.88 | 1.92% | 4,799,036 |
| Sep 22, 2025 | 32.14 | 32.70 | 32.10 | 32.26 | 32.26 | 2.28% | 2,335,946 |
| Sep 19, 2025 | 31.06 | 31.62 | 30.76 | 31.54 | 31.54 | 1.68% | 1,752,593 |
| Sep 18, 2025 | 31.14 | 32.40 | 30.94 | 31.02 | 31.02 | -0.39% | 3,372,491 |
| Sep 17, 2025 | 30.62 | 31.78 | 30.20 | 31.14 | 31.14 | 1.70% | 2,701,343 |
| Sep 16, 2025 | 29.94 | 30.84 | 29.94 | 30.62 | 30.62 | 2.27% | 1,433,933 |
| Sep 15, 2025 | 28.52 | 30.00 | 28.20 | 29.94 | 29.94 | 4.98% | 1,347,358 |
| Sep 12, 2025 | 28.88 | 29.70 | 28.26 | 28.52 | 28.52 | -1.18% | 1,171,549 |
| Sep 11, 2025 | 30.00 | 30.28 | 28.84 | 28.86 | 28.86 | -3.28% | 1,445,199 |
| Sep 10, 2025 | 30.66 | 30.70 | 29.80 | 29.84 | 29.84 | -1.00% | 1,118,265 |
| Sep 9, 2025 | 30.22 | 30.76 | 29.84 | 30.14 | 30.14 | -0.26% | 1,325,611 |
| Sep 8, 2025 | 30.30 | 30.82 | 29.84 | 30.22 | 30.22 | -2.26% | 1,547,740 |
| Sep 5, 2025 | 31.90 | 32.20 | 30.86 | 30.92 | 30.92 | -2.77% | 1,899,107 |
| Sep 4, 2025 | 31.66 | 32.28 | 31.66 | 31.80 | 31.80 | 0.44% | 1,479,093 |
| Sep 3, 2025 | 31.16 | 32.16 | 30.74 | 31.66 | 31.66 | 1.60% | 1,993,982 |
| Sep 2, 2025 | 32.42 | 32.62 | 29.92 | 31.16 | 31.16 | -3.89% | 2,998,825 |
| Sep 1, 2025 | 32.20 | 33.00 | 31.96 | 32.42 | 32.42 | 0.75% | 2,305,891 |
| Aug 29, 2025 | 32.92 | 33.52 | 32.02 | 32.18 | 32.18 | -1.89% | 3,210,314 |
| Aug 28, 2025 | 34.10 | 34.12 | 32.54 | 32.80 | 32.80 | -2.32% | 2,403,160 |
| Aug 27, 2025 | 34.72 | 34.96 | 33.42 | 33.58 | 33.58 | -3.17% | 4,044,451 |
| Aug 26, 2025 | 36.50 | 37.94 | 34.68 | 34.68 | 34.68 | 0.35% | 11,116,350 |
| Aug 25, 2025 | 32.52 | 34.56 | 32.40 | 34.56 | 34.56 | 9.99% | 2,188,838 |
| Aug 22, 2025 | 32.46 | 32.46 | 31.20 | 31.42 | 31.42 | -1.57% | 1,769,313 |
| Aug 21, 2025 | 31.62 | 32.86 | 31.36 | 31.92 | 31.92 | 1.01% | 3,247,991 |
| Aug 20, 2025 | 31.40 | 32.02 | 30.86 | 31.60 | 31.60 | 2.07% | 2,719,631 |
| Aug 19, 2025 | 31.30 | 31.30 | 30.82 | 30.96 | 30.96 | 1.38% | 1,795,490 |
| Aug 18, 2025 | 30.08 | 30.98 | 29.90 | 30.54 | 30.54 | 1.60% | 2,367,118 |
| Aug 15, 2025 | 30.42 | 30.82 | 29.72 | 30.06 | 30.06 | -1.18% | 2,128,905 |
| Aug 14, 2025 | 31.70 | 31.94 | 30.34 | 30.42 | 30.42 | -6.05% | 4,569,458 |
| Aug 13, 2025 | 31.36 | 33.14 | 31.14 | 32.38 | 32.38 | 3.25% | 4,198,196 |
| Aug 12, 2025 | 31.76 | 31.84 | 30.86 | 31.36 | 31.36 | -1.07% | 2,004,831 |
| Aug 11, 2025 | 31.98 | 32.96 | 31.62 | 31.70 | 31.70 | 0.13% | 2,864,521 |
| Aug 8, 2025 | 32.08 | 32.10 | 31.34 | 31.66 | 31.66 | -0.44% | 2,095,444 |
| Aug 7, 2025 | 30.98 | 32.04 | 30.98 | 31.80 | 31.80 | 2.91% | 1,966,281 |
| Aug 6, 2025 | 31.44 | 31.56 | 30.40 | 30.90 | 30.90 | -1.59% | 2,526,489 |
| Aug 5, 2025 | 31.84 | 32.18 | 31.40 | 31.40 | 31.40 | -0.88% | 1,902,094 |
| Aug 4, 2025 | 31.10 | 31.84 | 30.84 | 31.68 | 31.68 | 2.86% | 2,241,627 |
| Aug 1, 2025 | 31.54 | 31.66 | 30.76 | 30.80 | 30.80 | -2.28% | 2,351,263 |
| Jul 31, 2025 | 30.98 | 31.70 | 30.98 | 31.52 | 31.52 | 1.87% | 1,458,918 |
| Jul 30, 2025 | 32.04 | 32.66 | 30.88 | 30.94 | 30.94 | -2.95% | 2,836,635 |
| Jul 29, 2025 | 31.68 | 32.16 | 31.40 | 31.88 | 31.88 | 0.31% | 2,638,681 |
| Jul 28, 2025 | 29.44 | 32.38 | 29.44 | 31.78 | 31.78 | 7.95% | 6,530,216 |
| Jul 25, 2025 | 29.48 | 29.76 | 29.40 | 29.44 | 29.44 | -0.34% | 1,289,891 |
| Jul 24, 2025 | 30.04 | 30.54 | 29.50 | 29.54 | 29.54 | -1.60% | 3,616,625 |
| Jul 23, 2025 | 29.50 | 30.46 | 29.24 | 30.02 | 30.02 | 2.39% | 4,606,601 |
| Jul 22, 2025 | 29.08 | 29.74 | 28.92 | 29.32 | 29.32 | 0.96% | 2,309,960 |
| Jul 21, 2025 | 28.46 | 29.22 | 28.46 | 29.04 | 29.04 | 2.40% | 1,933,543 |
| Jul 18, 2025 | 28.18 | 28.60 | 28.16 | 28.36 | 28.36 | 0.85% | 1,753,322 |