Skip to main content
Akfen Yenilenebilir Enerji A.S. (IST:AKFYE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.98
-0.12 (-0.70%)
At close: Dec 4, 2025

IST:AKFYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202517.1117.2716.8016.8716.87-1.29%4,775,849
Oct 15, 202516.8417.1116.8117.0917.092.09%3,706,253
Oct 14, 202516.9217.1916.7416.7416.74-0.95%5,070,606
Oct 13, 202516.8017.0816.7716.9016.90-0.59%3,399,489
Oct 10, 202516.9017.1916.9017.0017.000.71%3,543,723
Oct 9, 202516.8017.3816.7016.8816.880.90%8,066,169
Oct 8, 202517.0217.0216.6916.7316.73-1.24%3,155,761
Oct 7, 202516.8517.1416.7516.9416.940.95%4,738,552
Oct 6, 202517.0117.0916.7716.7816.78-1.12%2,150,781
Oct 3, 202517.3617.4016.9316.9716.97-1.39%4,234,085
Oct 2, 202516.8817.4416.7117.2117.212.32%5,979,267
Oct 1, 202516.6816.9816.5216.8216.821.26%3,796,831
Sep 30, 202516.7716.8316.5616.6116.61-0.72%3,869,097
Sep 29, 202517.1517.1516.7316.7316.73-2.45%5,532,496
Sep 26, 202517.4917.5617.1517.1517.15-2.06%4,611,955
Sep 25, 202517.7217.7917.4617.5117.51-0.74%3,960,984
Sep 24, 202518.1018.1417.5317.6417.64-2.33%11,501,550
Sep 23, 202518.1418.3617.9018.0618.06-0.99%7,779,199
Sep 22, 202518.5518.6018.1918.2418.240.05%7,017,736
Sep 19, 202517.8518.2317.5318.2318.233.34%5,800,791
Sep 18, 202517.7618.1317.5717.6417.64-0.34%6,658,800
Sep 17, 202517.8017.9817.6717.7017.70-0.62%4,794,123
Sep 16, 202517.6017.8717.5217.8117.811.19%5,718,795
Sep 15, 202516.8617.6916.7017.6017.604.45%10,657,280
Sep 12, 202517.0017.0016.5716.8516.85-0.06%4,530,378
Sep 11, 202517.2317.4316.8216.8616.86-1.98%4,558,179
Sep 10, 202517.3117.4817.1717.2017.20-0.35%5,960,696
Sep 9, 202517.0917.4017.0117.2617.261.77%7,363,333
Sep 8, 202517.5017.5516.9616.9616.96-4.29%6,117,382
Sep 5, 202518.0518.2117.6717.7217.72-1.61%4,110,783
Sep 4, 202518.0018.2117.7918.0118.010.84%5,690,659
Sep 3, 202518.0018.1617.7217.8617.86-0.06%7,265,197
Sep 2, 202518.5818.8917.4817.8717.87-3.41%16,905,170
Sep 1, 202518.3018.7718.2218.5018.501.09%7,389,001
Aug 29, 202518.9619.0318.2918.3018.30-2.92%6,343,346
Aug 28, 202519.0019.1518.7718.8518.85-0.26%5,242,040
Aug 27, 202519.3019.4318.8018.9018.90-0.32%10,425,620
Aug 26, 202519.9919.9918.9618.9618.96-5.20%21,590,170
Aug 25, 202520.2420.4819.9420.0020.00-0.99%9,352,608
Aug 22, 202519.6020.2019.4620.2020.203.64%15,374,200
Aug 21, 202518.8119.5518.8119.4919.493.62%11,734,930
Aug 20, 202519.0019.0718.7118.8118.81-1.00%7,829,200
Aug 19, 202518.6019.0317.9919.0019.00-2.76%33,357,880
Aug 18, 202519.2219.7318.9319.5419.542.84%12,108,570
Aug 15, 202518.4519.0418.4119.0019.003.54%6,418,360
Aug 14, 202518.8018.8118.3518.3518.35-1.87%4,145,189
Aug 13, 202518.8819.0018.5818.7018.700.11%5,497,837
Aug 12, 202519.3619.4718.6418.6818.68-3.51%7,094,174
Aug 11, 202518.0219.7218.0219.3619.367.92%19,105,260
Aug 8, 202518.1518.1517.8517.9417.94-1.16%4,329,489
Aug 7, 202518.1318.2718.1118.1518.150.55%4,419,001
Aug 6, 202518.1118.1417.9118.0518.05-0.11%4,668,053
Aug 5, 202518.2918.3418.0718.0718.07-0.82%6,835,437
Aug 4, 202518.1318.6718.1318.2218.220.77%8,310,222
Aug 1, 202518.0718.2118.0118.0818.080.11%4,290,600
Jul 31, 202518.2018.3018.0018.0618.060.50%4,673,791
Jul 30, 202517.9918.2117.9217.9717.970.39%5,443,387
Jul 29, 202518.2918.4617.9017.9017.90-1.27%5,951,369
Jul 28, 202518.1918.4418.0318.1318.131.57%7,305,198
Jul 25, 202517.3118.9917.2117.8517.853.36%18,701,950
Jul 24, 202516.9018.1216.8617.2717.272.61%23,585,410
Jul 23, 202516.8217.0416.6616.8316.830.18%5,867,185
Jul 22, 202516.9117.1216.7016.8016.80-0.24%6,227,431
Jul 21, 202516.4617.0016.4516.8416.842.75%5,349,056
Jul 18, 202516.4516.5616.3116.3916.39-0.30%4,724,933