Skip to main content
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.02
+0.19 (0.96%)
Last updated: Dec 5, 2025, 4:44 PM GMT+3

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2020.3619.5920.1420.141.56%6,717,496
Dec 4, 202519.4420.2819.2019.8319.832.01%7,813,644
Dec 3, 202519.0419.5819.0319.4419.442.15%4,337,717
Dec 2, 202518.9319.1818.8519.0319.030.53%2,517,589
Dec 1, 202518.4018.9318.3218.9318.933.16%2,289,142
Nov 28, 202518.3918.6018.3118.3518.35-0.16%2,250,056
Nov 27, 202518.7018.7018.3518.3818.38-1.71%1,437,161
Nov 26, 202518.4718.7018.1918.7018.701.25%2,214,439
Nov 25, 202518.8218.8918.2718.4718.47-1.23%3,382,844
Nov 24, 202519.2519.2518.7018.7018.70-2.91%2,788,354
Nov 21, 202519.1719.2618.7219.2619.260.57%2,804,449
Nov 20, 202519.2819.3618.9019.1519.15-0.67%2,826,688
Nov 19, 202518.2919.4718.2919.2819.285.41%6,139,647
Nov 18, 202518.7018.9618.2018.2918.29-2.19%2,332,685
Nov 17, 202518.2018.7818.2018.7018.703.20%2,785,230
Nov 14, 202518.6018.6017.9718.1218.12-0.98%2,513,881
Nov 13, 202519.0419.3318.2218.3018.30-2.35%5,258,998
Nov 12, 202518.5218.9518.3418.7418.742.40%3,065,417
Nov 11, 202519.0019.3018.0818.3018.30-3.17%4,841,430
Nov 10, 202519.3019.7418.8018.9018.90-2.07%3,018,621
Nov 7, 202520.0020.0019.2519.3019.30-2.38%2,678,020
Nov 6, 202519.8020.1819.5419.7719.770.10%2,872,462
Nov 5, 202519.4419.7519.2219.7519.751.65%2,539,485
Nov 4, 202519.3119.5919.2219.4319.430.67%2,096,577
Nov 3, 202519.0519.6819.0519.3019.301.63%3,097,216
Oct 31, 202518.9419.0918.7918.9918.990.37%1,840,493
Oct 30, 202518.7019.1218.7018.9218.921.34%2,444,288
Oct 28, 202518.8718.8918.6118.6718.67-0.90%866,517
Oct 27, 202518.6518.9918.5918.8418.841.62%3,530,066
Oct 24, 202517.8018.5517.8018.5418.544.27%4,313,753
Oct 23, 202518.0518.2617.7817.7817.78-1.50%3,139,388
Oct 22, 202518.1418.3418.0018.0518.050.28%2,391,137
Oct 21, 202518.2518.4817.8018.0018.002.86%4,700,175
Oct 20, 202517.3017.5817.1117.5017.501.27%1,933,405
Oct 17, 202517.5017.6016.9917.2817.28-1.26%2,176,758
Oct 16, 202517.6217.7817.4317.5017.50-0.23%1,980,291
Oct 15, 202517.3017.7117.3017.5417.541.39%1,828,729
Oct 14, 202517.6017.7117.3017.3017.30-1.54%2,100,970
Oct 13, 202518.0018.0017.5517.5717.57-2.55%2,189,715
Oct 10, 202518.0318.3117.9518.0318.030.11%2,063,691
Oct 9, 202518.0718.3917.9418.0118.01-0.33%2,293,444
Oct 8, 202518.4018.6518.0718.0718.07-1.85%3,304,792
Oct 7, 202517.7218.5217.7018.4118.413.89%3,270,237
Oct 6, 202517.9018.0217.7117.7217.72-0.67%2,232,708
Oct 3, 202518.5018.5017.8417.8417.84-2.41%3,137,987
Oct 2, 202518.4018.5918.2818.2818.28-0.65%2,414,120
Oct 1, 202518.5018.5417.6318.4018.40-0.54%8,739,838
Sep 30, 202519.1019.2818.3718.5018.50-3.55%4,018,661
Sep 29, 202519.4519.6218.9719.1819.18-1.13%2,749,691
Sep 26, 202519.3219.5519.2519.4019.400.52%3,503,688
Sep 25, 202519.8019.8019.1419.3019.30-2.53%3,243,665
Sep 24, 202520.0420.3619.2919.8019.80-1.00%7,852,466
Sep 23, 202519.9720.0019.6520.0020.00-0.10%3,225,596
Sep 22, 202519.3920.0419.0720.0220.025.26%6,274,866
Sep 19, 202519.0019.2318.7719.0219.021.12%4,071,693
Sep 18, 202519.0519.2418.6518.8118.81-0.90%3,000,302
Sep 17, 202518.8619.2318.8218.9818.980.80%3,309,959
Sep 16, 202518.6118.8918.4918.8318.831.18%3,668,941
Sep 15, 202517.8018.6117.4918.6118.615.44%3,480,305
Sep 12, 202517.8017.8017.4117.6517.65-1,610,453
Sep 11, 202518.0118.2717.5917.6517.65-1.94%3,017,705
Sep 10, 202517.9918.1617.9318.0018.000.39%1,484,996
Sep 9, 202517.7018.1417.7017.9317.930.50%2,040,201
Sep 8, 202518.0418.1217.7417.8417.84-2.03%2,958,351
Sep 5, 202518.5018.6718.0918.2118.21-1.57%6,391,729
Sep 4, 202519.1019.6718.5018.5018.50-3.14%8,059,017
Sep 3, 202519.3219.4718.8919.1019.10-1.19%2,870,274
Sep 2, 202520.2020.3018.9019.3319.33-3.54%4,195,396
Sep 1, 202519.6920.3219.6620.0420.042.40%2,386,677
Aug 29, 202520.1420.1419.5219.5719.57-2.15%3,196,157
Aug 28, 202520.2620.4020.0020.0020.00-0.79%1,794,127
Aug 27, 202520.4620.5420.0820.1620.16-1.27%2,336,217
Aug 26, 202520.5420.7020.2620.4220.42-0.10%3,167,622
Aug 25, 202520.5020.6420.3020.4420.440.99%4,898,871
Aug 22, 202520.6020.6220.1020.2420.24-1.08%4,178,740
Aug 21, 202520.2820.5420.2820.4620.461.79%3,815,173
Aug 20, 202520.0020.2419.7820.1020.100.50%4,539,178
Aug 19, 202519.8820.5019.7020.0020.000.60%6,157,562
Aug 18, 202519.4120.1019.4019.8819.883.54%6,969,768
Aug 15, 202518.9119.3518.8619.2019.201.53%3,354,646
Aug 14, 202519.1219.2018.8618.9118.91-1.25%2,760,460
Aug 13, 202519.1419.1918.9319.1519.150.05%2,507,841
Aug 12, 202519.4119.5119.0219.1419.14-1.34%3,706,198
Aug 11, 202518.7419.5218.7419.4019.403.74%7,503,739
Aug 8, 202518.6218.8018.5518.7018.700.43%4,197,746
Aug 7, 202519.1319.4118.1818.6218.62-2.36%12,164,800
Aug 6, 202519.3219.3918.8419.0719.07-1.09%4,044,474
Aug 5, 202519.5019.6019.2519.2819.28-0.67%4,990,511
Aug 4, 202518.5019.7018.5019.4119.415.95%11,446,520
Aug 1, 202518.2518.5018.2318.3218.320.38%2,916,568
Jul 31, 202518.4718.5718.2518.2518.25-0.82%4,114,918
Jul 30, 202518.3018.5018.1918.4018.401.71%4,701,615
Jul 29, 202518.0018.3117.9118.0918.090.61%6,466,051
Jul 28, 202518.5018.6017.9817.9817.98-2.81%6,244,210
Jul 25, 202518.7518.8017.2618.5018.50-1.02%18,657,900
Jul 24, 202518.1918.8418.1918.6918.693.15%6,667,906
Jul 23, 202518.4218.4417.9518.1218.12-1.25%4,642,691
Jul 22, 202518.3318.4618.2218.3518.350.11%3,228,873
Jul 21, 202518.1618.4518.1618.3318.331.05%3,706,642
Jul 18, 202518.3018.3218.0518.1418.14-0.38%3,198,174