Skip to main content
Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.30
+1.21 (6.34%)
At close: Mar 9, 2026

IST:AKFYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3020.3019.1420.3020.306.34%16,613,090
Mar 6, 202619.0019.5818.7019.0919.091.38%10,213,620
Mar 5, 202617.7918.8317.7918.8318.836.32%8,575,613
Mar 4, 202617.5118.1417.4917.7117.711.37%7,735,171
Mar 3, 202617.3917.9017.2817.4717.470.81%6,924,891
Mar 2, 202616.8117.6616.6117.3317.33-2.91%8,954,745
Feb 27, 202617.6518.6717.6517.8517.851.36%11,727,220
Feb 26, 202617.9617.9617.5717.6117.61-1.95%7,918,421
Feb 25, 202618.9818.9817.9617.9617.96-4.57%8,757,259
Feb 24, 202618.9019.3018.5518.8218.820.43%6,144,686
Feb 23, 202618.6819.3218.6518.7418.741.02%8,989,650
Feb 20, 202618.3018.6418.1618.5518.551.53%4,474,909
Feb 19, 202619.8419.9518.1618.2718.27-7.73%12,642,090
Feb 18, 202620.1020.3219.7519.8019.80-1.98%7,575,197
Feb 17, 202620.3420.4020.1020.2020.20-0.39%5,049,961
Feb 16, 202619.5920.5219.5920.2820.283.79%8,278,781
Feb 13, 202619.2719.7818.9619.5419.541.51%12,422,230
Feb 12, 202619.4719.5319.0919.2519.25-0.88%12,364,880
Feb 11, 202619.9120.0219.4019.4219.42-2.46%6,274,537
Feb 10, 202619.2919.9819.2519.9119.913.64%9,049,497
Feb 9, 202619.1019.3618.9619.2119.210.95%7,203,641
Feb 6, 202620.6020.6818.8019.0319.03-7.17%23,541,490
Feb 5, 202621.2021.2820.3620.5020.50-3.30%19,141,320
Feb 4, 202621.2221.8420.9221.2021.200.86%24,640,150
Feb 3, 202620.2021.5019.9021.0221.022.24%36,014,390
Feb 2, 202618.7520.5618.6020.5620.569.95%35,815,300
Jan 30, 202618.4818.8418.3918.7018.701.19%5,843,231
Jan 29, 202618.3718.6718.3718.4818.480.87%6,619,135
Jan 28, 202618.2018.5018.1718.3218.320.77%4,414,996
Jan 27, 202618.4518.4518.1718.1818.18-1.14%3,461,164
Jan 26, 202618.1018.4618.0418.3918.390.99%4,193,610
Jan 23, 202618.2518.3518.1118.2118.210.22%3,150,690
Jan 22, 202618.0218.2517.9118.1718.171.06%4,479,605
Jan 21, 202617.9818.1817.8417.9817.980.06%2,674,818
Jan 20, 202618.2118.2317.9317.9717.97-1.21%3,238,457
Jan 19, 202618.4718.7018.1718.1918.19-1.46%5,109,143
Jan 16, 202618.0018.4617.8618.4618.462.61%7,299,227
Jan 15, 202617.8318.0517.7817.9917.990.90%4,583,377
Jan 14, 202617.9918.0817.7317.8317.83-0.50%4,388,858
Jan 13, 202617.7318.0917.6717.9217.921.64%5,428,092
Jan 12, 202617.2817.7017.2517.6317.632.74%5,057,989
Jan 9, 202617.0317.2816.9417.1617.160.76%2,857,124
Jan 8, 202616.9217.0816.7317.0317.030.65%2,282,112
Jan 7, 202617.0617.1116.9116.9216.92-0.70%2,096,518
Jan 6, 202616.9517.1416.8417.0417.041.31%2,786,102
Jan 5, 202616.8316.9516.7516.8216.82-0.06%1,739,910
Jan 2, 202616.4616.8616.4416.8316.832.56%2,321,518
Dec 31, 202516.3516.5016.3316.4116.410.74%1,076,548
Dec 30, 202516.4016.4816.2316.2916.29-0.31%2,093,796
Dec 29, 202516.8916.8916.3416.3416.34-2.10%2,813,962
Dec 26, 202516.8416.9416.6016.6916.69-0.65%2,284,969
Dec 25, 202516.7916.9116.7916.8016.800.18%1,154,144
Dec 24, 202516.7516.9016.7016.7716.770.18%2,010,626
Dec 23, 202516.9216.9216.7416.7416.74-0.77%2,258,447
Dec 22, 202517.1717.2416.8716.8716.87-1.75%2,782,445
Dec 19, 202517.2717.3117.0817.1717.17-0.58%1,809,312
Dec 18, 202517.5017.5717.2617.2717.27-0.75%2,361,843
Dec 17, 202517.4017.5217.3117.4017.40-1,942,674
Dec 16, 202517.6417.6817.3217.4017.40-1.30%2,479,666
Dec 15, 202517.5517.8017.5517.6317.630.51%2,728,979
Dec 12, 202517.4717.7617.4717.5417.540.63%3,278,038
Dec 11, 202517.3517.6517.3417.4317.430.46%2,349,595
Dec 10, 202517.6717.6817.3217.3517.35-1.53%2,702,785
Dec 9, 202517.5417.6517.3017.6217.620.63%4,310,543
Dec 8, 202517.1117.6617.1117.5117.512.64%4,711,984
Dec 5, 202517.0017.1816.9917.0617.060.47%1,528,685
Dec 4, 202517.1517.1816.9516.9816.98-0.70%1,749,089
Dec 3, 202517.0517.2617.0017.1017.100.41%2,636,614
Dec 2, 202517.0117.1216.9817.0317.03-1,440,258
Dec 1, 202516.8717.0716.8617.0317.031.01%1,681,575
Nov 28, 202516.9417.0616.8516.8616.86-0.47%1,302,368
Nov 27, 202517.0817.0816.9416.9416.94-0.06%1,102,740
Nov 26, 202517.0617.0816.9316.9516.95-0.29%1,758,799
Nov 25, 202517.3017.3016.9917.0017.00-1.11%2,200,844
Nov 24, 202517.1017.3717.1017.1917.19-0.58%1,648,870
Nov 21, 202517.3017.3017.0117.2917.29-0.06%2,618,256
Nov 20, 202517.5417.6717.3017.3017.30-1.37%3,567,578
Nov 19, 202517.1117.7217.1017.5417.542.93%6,059,302
Nov 18, 202517.2817.3717.0217.0417.04-1.45%2,208,638
Nov 17, 202517.0317.3517.0317.2917.291.83%2,436,539
Nov 14, 202517.1517.1516.9416.9816.98-1.11%1,381,777
Nov 13, 202517.0317.3016.9517.1717.171.06%1,889,776
Nov 12, 202517.0217.1916.9816.9916.990.06%2,476,201
Nov 11, 202517.2417.3616.6716.9816.98-1.91%5,000,652
Nov 10, 202517.4517.5516.9617.3117.31-5,197,785
Nov 7, 202517.8017.8617.2417.3117.31-2.75%3,581,595
Nov 6, 202518.1018.3917.8017.8017.80-1.39%6,803,689
Nov 5, 202517.4918.0517.3118.0518.053.44%7,161,591
Nov 4, 202517.5517.5717.3017.4517.45-0.29%2,881,403
Nov 3, 202517.3517.7217.3117.5017.501.57%6,999,161
Oct 31, 202517.2517.3517.1817.2317.23-0.06%4,604,186
Oct 30, 202517.1017.6817.1017.2417.240.82%7,129,020
Oct 28, 202516.9517.2116.9217.1017.100.94%2,097,279
Oct 27, 202517.1117.1916.9016.9416.94-0.99%3,731,119
Oct 24, 202516.7617.2016.7517.1117.112.39%6,673,425
Oct 23, 202516.8916.9516.7116.7116.71-0.95%3,437,485
Oct 22, 202516.7817.0016.7716.8716.870.48%4,399,881
Oct 21, 202517.1417.1716.7516.7916.79-1.87%7,132,599
Oct 20, 202517.4917.4916.9617.1117.11-1.55%6,804,396
Oct 17, 202516.8717.3816.6017.3817.383.02%4,819,907