A1 Yenilenebilir Enerji Üretim A.S. (IST:A1YEN)
Turkey
· Delayed Price · Currency is TRY 33.98
+0.32 (0.95%)
Last updated: Apr 29, 2026, 2:36 PM GMT+3
IST:A1YEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.16 | 34.38 | 33.60 | 33.66 | 33.66 | -1.52% | 1,862,223 |
| Apr 27, 2026 | 34.40 | 35.10 | 34.06 | 34.18 | 34.18 | 0.65% | 2,816,543 |
| Apr 24, 2026 | 34.28 | 34.28 | 33.70 | 33.96 | 33.96 | -1.34% | 1,234,033 |
| Apr 22, 2026 | 35.26 | 35.60 | 34.04 | 34.42 | 34.42 | -1.66% | 2,872,517 |
| Apr 21, 2026 | 36.24 | 37.20 | 34.80 | 35.00 | 35.00 | -3.26% | 4,466,672 |
| Apr 20, 2026 | 35.00 | 37.22 | 34.66 | 36.18 | 36.18 | 3.19% | 6,400,683 |
| Apr 17, 2026 | 34.92 | 35.22 | 34.56 | 35.06 | 35.06 | 0.40% | 2,185,770 |
| Apr 16, 2026 | 34.26 | 35.64 | 34.04 | 34.92 | 34.92 | 2.65% | 3,496,983 |
| Apr 15, 2026 | 34.88 | 35.06 | 33.90 | 34.02 | 34.02 | -2.47% | 2,632,542 |
| Apr 14, 2026 | 33.80 | 35.18 | 33.62 | 34.88 | 34.88 | 3.20% | 3,772,609 |
| Apr 13, 2026 | 33.20 | 33.98 | 32.60 | 33.80 | 33.80 | 1.62% | 3,488,965 |
| Apr 10, 2026 | 32.70 | 33.60 | 32.66 | 33.26 | 33.26 | 1.90% | 2,603,796 |
| Apr 9, 2026 | 33.48 | 33.48 | 32.64 | 32.64 | 32.64 | -2.63% | 2,191,732 |
| Apr 8, 2026 | 33.44 | 33.58 | 32.82 | 33.52 | 33.52 | 4.29% | 3,429,650 |
| Apr 7, 2026 | 33.70 | 34.06 | 32.00 | 32.14 | 32.14 | -4.63% | 3,082,272 |
| Apr 6, 2026 | 33.84 | 34.58 | 33.34 | 33.70 | 33.70 | 0.18% | 2,709,441 |
| Apr 3, 2026 | 35.62 | 35.98 | 33.56 | 33.64 | 33.64 | -5.56% | 3,946,348 |
| Apr 2, 2026 | 34.26 | 36.08 | 34.02 | 35.62 | 35.62 | 3.97% | 4,664,752 |
| Apr 1, 2026 | 33.58 | 34.94 | 33.16 | 34.26 | 34.26 | 2.57% | 4,446,402 |
| Mar 31, 2026 | 34.34 | 35.00 | 33.08 | 33.40 | 33.40 | -0.65% | 5,046,379 |
| Mar 30, 2026 | 32.94 | 34.96 | 32.20 | 33.62 | 33.62 | 3.83% | 8,291,662 |
| Mar 27, 2026 | 31.56 | 32.58 | 31.38 | 32.38 | 32.38 | 2.15% | 4,749,445 |
| Mar 26, 2026 | 30.98 | 31.78 | 30.56 | 31.70 | 31.70 | 2.32% | 3,569,740 |
| Mar 25, 2026 | 31.12 | 32.44 | 30.32 | 30.98 | 30.98 | -0.45% | 5,347,464 |
| Mar 24, 2026 | 30.70 | 32.08 | 30.70 | 31.12 | 31.12 | 6.65% | 8,553,205 |
| Mar 23, 2026 | 28.94 | 29.56 | 28.22 | 29.18 | 29.18 | 0.14% | 1,555,908 |
| Mar 19, 2026 | 29.42 | 29.48 | 28.34 | 29.14 | 29.14 | -2.02% | 890,214 |
| Mar 18, 2026 | 30.00 | 30.36 | 29.70 | 29.74 | 29.74 | -0.73% | 1,452,616 |
| Mar 17, 2026 | 29.64 | 30.30 | 29.54 | 29.96 | 29.96 | 1.28% | 1,410,844 |
| Mar 16, 2026 | 29.82 | 30.14 | 29.58 | 29.58 | 29.58 | -0.80% | 1,230,783 |
| Mar 13, 2026 | 29.98 | 30.06 | 29.48 | 29.82 | 29.82 | -0.53% | 1,660,207 |
| Mar 12, 2026 | 29.34 | 30.38 | 29.34 | 29.98 | 29.98 | 0.20% | 2,298,293 |
| Mar 11, 2026 | 30.52 | 31.06 | 29.84 | 29.92 | 29.92 | -1.97% | 1,601,955 |
| Mar 10, 2026 | 29.78 | 30.74 | 29.78 | 30.52 | 30.52 | 3.74% | 2,654,218 |
| 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 |