Aksa Enerji Üretim A.S. (IST:AKSEN)
Turkey
· Delayed Price · Currency is TRY 67.00
-1.05 (-1.54%)
At close: Mar 9, 2026
Aksa Enerji Üretim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.05 | 68.65 | 65.95 | 67.00 | - | -1.54% | 4,243,910 |
| Mar 6, 2026 | 69.20 | 70.15 | 66.75 | 68.05 | 68.05 | 0.29% | 9,239,875 |
| Mar 5, 2026 | 67.65 | 69.20 | 67.35 | 67.85 | 67.85 | 1.19% | 4,923,778 |
| Mar 4, 2026 | 65.70 | 68.35 | 65.50 | 67.05 | 67.05 | 2.05% | 7,485,020 |
| Mar 3, 2026 | 67.00 | 68.75 | 65.50 | 65.70 | 65.70 | -1.50% | 10,510,780 |
| Mar 2, 2026 | 62.90 | 69.80 | 62.75 | 66.70 | 66.70 | -0.67% | 17,812,000 |
| Feb 27, 2026 | 69.80 | 72.25 | 66.05 | 67.15 | 67.15 | -3.73% | 19,877,640 |
| Feb 26, 2026 | 69.10 | 70.65 | 68.70 | 69.75 | 69.75 | 0.94% | 4,105,553 |
| Feb 25, 2026 | 70.30 | 70.40 | 68.10 | 69.10 | 69.10 | -0.72% | 4,843,348 |
| Feb 24, 2026 | 70.00 | 70.45 | 68.75 | 69.60 | 69.60 | -0.36% | 5,459,185 |
| Feb 23, 2026 | 71.05 | 72.50 | 69.80 | 69.85 | 69.85 | -1.06% | 5,923,257 |
| Feb 20, 2026 | 68.35 | 71.40 | 68.15 | 70.60 | 70.60 | 3.44% | 6,893,884 |
| Feb 19, 2026 | 71.00 | 71.05 | 67.75 | 68.25 | 68.25 | -3.74% | 6,748,691 |
| Feb 18, 2026 | 71.70 | 73.10 | 70.70 | 70.90 | 70.90 | -1.25% | 8,647,761 |
| Feb 17, 2026 | 71.35 | 72.55 | 71.05 | 71.80 | 71.80 | 0.63% | 5,112,823 |
| Feb 16, 2026 | 72.05 | 73.40 | 71.05 | 71.35 | 71.35 | -0.49% | 7,353,032 |
| Feb 13, 2026 | 72.60 | 73.20 | 71.00 | 71.70 | 71.70 | -1.10% | 4,756,875 |
| Feb 12, 2026 | 70.10 | 73.15 | 69.65 | 72.50 | 72.50 | 3.57% | 7,572,745 |
| Feb 11, 2026 | 69.45 | 70.40 | 68.45 | 70.00 | 70.00 | 0.79% | 5,077,523 |
| Feb 10, 2026 | 68.30 | 70.25 | 67.95 | 69.45 | 69.45 | 1.68% | 9,381,556 |
| Feb 9, 2026 | 67.95 | 70.05 | 67.95 | 68.30 | 68.30 | 1.19% | 6,744,944 |
| Feb 6, 2026 | 71.25 | 71.25 | 66.60 | 67.50 | 67.50 | -4.53% | 10,180,430 |
| Feb 5, 2026 | 74.10 | 74.20 | 70.40 | 70.70 | 70.70 | -4.46% | 6,927,924 |
| Feb 4, 2026 | 74.60 | 76.10 | 73.85 | 74.00 | 74.00 | 0.27% | 10,615,710 |
| Feb 3, 2026 | 73.60 | 74.80 | 73.40 | 73.80 | 73.80 | 1.17% | 8,130,178 |
| Feb 2, 2026 | 72.90 | 74.90 | 71.10 | 72.95 | 72.95 | -1.02% | 10,433,320 |
| Jan 30, 2026 | 73.70 | 75.10 | 72.70 | 73.70 | 73.70 | 0.27% | 7,782,936 |
| Jan 29, 2026 | 74.15 | 75.10 | 72.80 | 73.50 | 73.50 | -0.20% | 8,741,446 |
| Jan 28, 2026 | 71.10 | 74.30 | 71.10 | 73.65 | 73.65 | 3.73% | 11,524,860 |
| Jan 27, 2026 | 69.60 | 71.80 | 69.60 | 71.00 | 71.00 | 2.16% | 9,134,442 |
| Jan 26, 2026 | 70.00 | 70.30 | 68.60 | 69.50 | 69.50 | -0.14% | 8,206,717 |
| Jan 23, 2026 | 70.65 | 71.00 | 69.50 | 69.60 | 69.60 | -1.07% | 5,473,001 |
| Jan 22, 2026 | 71.25 | 71.95 | 69.70 | 70.35 | 70.35 | -0.21% | 9,592,272 |
| Jan 21, 2026 | 67.75 | 71.05 | 66.85 | 70.50 | 70.50 | 4.44% | 10,867,340 |
| Jan 20, 2026 | 69.15 | 69.25 | 67.50 | 67.50 | 67.50 | -1.82% | 4,613,754 |
| Jan 19, 2026 | 69.25 | 70.60 | 67.40 | 68.75 | 68.75 | -0.22% | 12,051,700 |
| Jan 16, 2026 | 68.60 | 69.70 | 68.45 | 68.90 | 68.90 | 0.51% | 6,703,455 |
| Jan 15, 2026 | 67.60 | 69.50 | 67.15 | 68.55 | 68.55 | 1.71% | 6,466,265 |
| Jan 14, 2026 | 68.55 | 69.40 | 67.30 | 67.40 | 67.40 | -1.46% | 11,899,840 |
| Jan 13, 2026 | 69.20 | 69.65 | 67.80 | 68.40 | 68.40 | -0.29% | 8,486,104 |
| Jan 12, 2026 | 66.95 | 69.15 | 65.80 | 68.60 | 68.60 | 2.85% | 9,847,303 |
| Jan 9, 2026 | 69.00 | 69.20 | 66.70 | 66.70 | 66.70 | -3.12% | 5,837,448 |
| Jan 8, 2026 | 69.45 | 69.85 | 67.60 | 68.85 | 68.85 | -0.94% | 6,729,562 |
| Jan 7, 2026 | 68.75 | 69.90 | 67.95 | 69.50 | 69.50 | 1.39% | 7,115,271 |
| Jan 6, 2026 | 67.55 | 69.15 | 67.55 | 68.55 | 68.55 | 1.56% | 5,269,477 |
| Jan 5, 2026 | 68.90 | 69.45 | 67.35 | 67.50 | 67.50 | -2.03% | 8,818,076 |
| Jan 2, 2026 | 71.50 | 71.75 | 68.90 | 68.90 | 68.90 | -4.97% | 13,543,310 |
| Dec 31, 2025 | 69.45 | 75.00 | 68.30 | 72.50 | 72.50 | 4.39% | 17,088,850 |
| Dec 30, 2025 | 66.55 | 70.05 | 65.90 | 69.45 | 69.45 | 4.36% | 13,114,580 |
| Dec 29, 2025 | 68.80 | 70.05 | 66.55 | 66.55 | 66.55 | -2.13% | 9,278,474 |
| Dec 26, 2025 | 64.10 | 69.05 | 63.70 | 68.00 | 68.00 | 6.08% | 18,117,280 |
| Dec 25, 2025 | 65.50 | 66.15 | 64.10 | 64.10 | 64.10 | -1.31% | 5,816,594 |
| Dec 24, 2025 | 63.00 | 67.05 | 62.65 | 64.95 | 64.95 | 3.75% | 20,912,348 |
| Dec 23, 2025 | 61.00 | 62.85 | 60.70 | 62.60 | 62.60 | 2.62% | 8,028,601 |
| Dec 22, 2025 | 59.95 | 61.70 | 59.40 | 61.00 | 61.00 | 2.43% | 7,648,816 |
| Dec 19, 2025 | 61.95 | 62.55 | 59.55 | 59.55 | 59.55 | -3.72% | 6,895,408 |
| Dec 18, 2025 | 60.10 | 62.70 | 59.30 | 61.85 | 61.85 | 3.43% | 10,559,630 |
| Dec 17, 2025 | 61.00 | 62.35 | 59.70 | 59.80 | 59.80 | -1.64% | 6,878,667 |
| Dec 16, 2025 | 60.70 | 61.75 | 60.65 | 60.80 | 60.80 | 0.16% | 5,262,075 |
| Dec 15, 2025 | 60.90 | 61.50 | 58.70 | 60.70 | 60.70 | -0.41% | 7,530,486 |
| Dec 12, 2025 | 62.60 | 62.60 | 60.55 | 60.95 | 60.95 | -2.09% | 7,338,149 |
| Dec 11, 2025 | 61.45 | 62.45 | 61.00 | 62.25 | 62.25 | 1.47% | 5,667,491 |
| Dec 10, 2025 | 62.50 | 63.80 | 61.10 | 61.35 | 61.35 | -1.60% | 7,084,545 |
| Dec 9, 2025 | 61.50 | 63.00 | 60.35 | 62.35 | 62.35 | 1.38% | 9,205,344 |
| Dec 8, 2025 | 62.25 | 63.05 | 61.30 | 61.50 | 61.50 | -1.20% | 7,590,668 |
| Dec 5, 2025 | 62.60 | 63.60 | 60.30 | 62.25 | 62.25 | -0.32% | 13,122,760 |
| Dec 4, 2025 | 60.90 | 64.10 | 60.40 | 62.45 | 62.45 | 2.88% | 18,640,600 |
| Dec 3, 2025 | 61.30 | 63.00 | 60.15 | 60.70 | 60.70 | -0.98% | 18,279,170 |
| Dec 2, 2025 | 55.75 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 22,407,470 |
| Dec 1, 2025 | 52.60 | 55.75 | 51.30 | 55.75 | 55.75 | 5.79% | 11,177,440 |
| Nov 28, 2025 | 52.80 | 54.05 | 52.50 | 52.70 | 52.70 | -0.57% | 8,956,453 |
| Nov 27, 2025 | 51.30 | 53.00 | 50.85 | 53.00 | 53.00 | 3.92% | 7,734,170 |
| Nov 26, 2025 | 51.30 | 51.70 | 50.65 | 51.00 | 51.00 | -0.39% | 4,170,867 |
| Nov 25, 2025 | 52.70 | 53.10 | 51.00 | 51.20 | 51.20 | -1.92% | 6,710,635 |
| Nov 24, 2025 | 53.40 | 53.65 | 51.95 | 52.20 | 52.20 | -2.25% | 5,971,361 |
| Nov 21, 2025 | 53.75 | 54.65 | 52.95 | 53.40 | 53.40 | -0.93% | 6,170,765 |
| Nov 20, 2025 | 53.90 | 55.25 | 53.15 | 53.90 | 53.90 | 0.94% | 11,308,430 |
| Nov 19, 2025 | 52.30 | 53.90 | 51.85 | 53.40 | 53.40 | 2.50% | 8,789,298 |
| Nov 18, 2025 | 51.00 | 52.65 | 50.35 | 52.10 | 52.10 | 2.16% | 5,710,754 |
| Nov 17, 2025 | 50.20 | 52.40 | 50.20 | 51.00 | 51.00 | 1.19% | 12,624,590 |
| Nov 14, 2025 | 53.50 | 53.90 | 49.66 | 50.40 | 50.40 | -5.79% | 9,394,919 |
| Nov 13, 2025 | 52.40 | 54.10 | 51.40 | 53.50 | 53.50 | 2.69% | 9,180,778 |
| Nov 12, 2025 | 53.00 | 53.15 | 50.95 | 52.10 | 52.10 | 0.58% | 9,265,493 |
| Nov 11, 2025 | 54.05 | 54.50 | 51.35 | 51.80 | 51.80 | -5.39% | 15,788,460 |
| Nov 10, 2025 | 56.30 | 57.05 | 54.75 | 54.75 | 54.75 | -2.67% | 8,518,784 |
| Nov 7, 2025 | 56.50 | 58.10 | 54.80 | 56.25 | 56.25 | -0.35% | 16,129,200 |
| Nov 6, 2025 | 56.20 | 57.35 | 56.10 | 56.45 | 56.45 | 0.44% | 7,354,304 |
| Nov 5, 2025 | 57.40 | 57.60 | 55.65 | 56.20 | 56.20 | -2.26% | 12,887,910 |
| Nov 4, 2025 | 55.00 | 57.60 | 54.50 | 57.50 | 57.50 | 5.02% | 27,256,120 |
| Nov 3, 2025 | 52.65 | 55.85 | 51.60 | 54.75 | 54.75 | 5.29% | 21,905,720 |
| Oct 31, 2025 | 49.50 | 52.20 | 49.08 | 52.00 | 52.00 | 5.65% | 21,113,760 |
| Oct 30, 2025 | 49.10 | 51.00 | 49.00 | 49.22 | 49.22 | 1.53% | 21,237,030 |
| Oct 28, 2025 | 48.00 | 48.98 | 48.00 | 48.48 | 48.48 | 1.00% | 5,194,489 |
| Oct 27, 2025 | 48.00 | 48.88 | 47.68 | 48.00 | 48.00 | - | 12,010,040 |
| Oct 24, 2025 | 48.30 | 49.04 | 47.44 | 48.00 | 48.00 | -0.04% | 15,419,750 |
| Oct 23, 2025 | 48.22 | 49.66 | 47.80 | 48.02 | 48.02 | -0.25% | 15,563,410 |
| Oct 22, 2025 | 48.20 | 49.82 | 47.46 | 48.14 | 48.14 | 0.08% | 14,087,640 |
| Oct 21, 2025 | 49.18 | 49.90 | 47.40 | 48.10 | 48.10 | -1.56% | 12,511,680 |
| Oct 20, 2025 | 48.76 | 49.94 | 46.34 | 48.86 | 48.86 | 0.58% | 22,522,150 |
| Oct 17, 2025 | 48.34 | 50.25 | 47.30 | 48.58 | 48.58 | -0.12% | 19,412,040 |