Skip to main content
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.44
-0.74 (-2.72%)
Last updated: Mar 6, 2026, 4:02 PM GMT+3

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.2227.4026.2026.8426.84-1.25%2,307,011
Mar 5, 202626.1227.1825.9027.1827.186.25%3,144,208
Mar 4, 202624.6026.2224.6025.5825.582.90%4,606,584
Mar 3, 202624.8025.4824.7224.8624.86-0.16%1,878,795
Mar 2, 202623.5025.0623.5024.9024.90-1.66%3,348,611
Feb 27, 202625.3625.7424.9425.3225.32-0.16%1,558,743
Feb 26, 202625.6025.6225.0625.3625.36-0.94%1,792,183
Feb 25, 202625.6625.7424.8825.6025.60-0.62%3,379,820
Feb 24, 202625.9025.9024.7425.7625.76-0.54%3,792,537
Feb 23, 202626.0226.7025.2625.9025.90-0.38%5,468,325
Feb 20, 202625.2026.2425.2026.0026.002.28%3,894,747
Feb 19, 202626.9827.0025.2225.4225.42-5.85%4,641,202
Feb 18, 202626.9227.3226.5027.0027.000.30%3,571,789
Feb 17, 202626.8427.1226.5826.9226.920.45%2,381,613
Feb 16, 202626.2426.9626.2426.8026.802.29%3,431,254
Feb 13, 202626.0026.2025.6426.2026.200.77%2,936,505
Feb 12, 202624.5426.0024.5426.0026.005.95%8,456,737
Feb 11, 202625.9025.9024.4424.5424.54-6.12%12,974,050
Feb 10, 202626.1226.4225.9626.1426.140.08%1,793,556
Feb 9, 202625.9826.5025.8026.1226.120.54%3,458,698
Feb 6, 202627.5627.5625.6225.9825.98-5.39%7,686,832
Feb 5, 202627.2627.6226.8827.4627.460.73%5,891,698
Feb 4, 202626.7027.3426.2627.2627.262.48%5,905,554
Feb 3, 202625.8226.8625.4626.6026.603.02%12,804,720
Feb 2, 202624.9025.9624.4625.8225.823.28%6,075,511
Jan 30, 202624.2225.0023.7425.0025.003.22%5,381,242
Jan 29, 202623.4224.3423.0624.2224.223.42%6,679,923
Jan 28, 202623.5824.4823.4023.4223.42-0.68%9,274,341
Jan 27, 202623.5823.5822.5623.5823.580.77%6,128,272
Jan 26, 202623.2023.4423.0423.4023.400.86%2,336,208
Jan 23, 202623.2023.3622.9423.2023.200.78%3,378,749
Jan 22, 202622.6823.1422.5823.0223.022.13%3,413,929
Jan 21, 202622.7422.8222.2422.5422.54-0.88%3,638,844
Jan 20, 202622.0823.2021.9222.7422.743.08%6,912,361
Jan 19, 202621.7422.2421.7022.0622.061.66%7,003,766
Jan 16, 202622.6222.6621.6621.7021.70-2.08%8,244,934
Jan 15, 202622.0022.2021.5622.1622.160.82%4,507,071
Jan 14, 202622.2222.6421.6421.9821.98-0.63%5,033,618
Jan 13, 202622.0022.4421.8822.1222.120.64%4,327,044
Jan 12, 202621.4822.2821.4021.9821.982.33%5,872,992
Jan 9, 202621.6821.6821.2621.4821.48-0.09%2,872,480
Jan 8, 202621.3621.5620.7221.5021.500.66%5,674,993
Jan 7, 202622.0422.2020.9421.3621.36-3.78%9,787,600
Jan 6, 202623.7023.7022.0222.2022.20-3.73%4,751,783
Jan 5, 202623.8824.4023.0623.0623.06-3.19%7,082,070
Jan 2, 202622.5624.1622.0223.8223.825.68%9,789,308
Dec 31, 202521.5222.8021.4822.5422.545.13%6,101,315
Dec 30, 202521.2021.4820.9621.4421.441.23%3,070,070
Dec 29, 202521.5021.9820.9021.1821.18-0.38%5,432,313
Dec 26, 202520.3421.3620.0821.2621.264.52%5,446,418
Dec 25, 202519.9320.4819.7720.3420.342.94%2,335,511
Dec 24, 202519.7920.1419.5819.7619.760.20%1,410,962
Dec 23, 202520.0220.0219.0219.7219.72-1.50%2,281,975
Dec 22, 202520.6820.7019.9520.0220.02-2.53%2,444,101
Dec 19, 202519.7620.5419.5820.5420.543.95%4,410,689
Dec 18, 202519.7519.9019.7019.7619.760.15%1,608,627
Dec 17, 202519.8120.3019.7119.7319.73-0.10%2,351,219
Dec 16, 202520.1820.2619.6119.7519.75-2.13%2,659,812
Dec 15, 202519.8920.5019.8920.1820.181.56%3,246,873
Dec 12, 202519.6020.0019.4819.8719.871.58%2,228,321
Dec 11, 202519.8219.9519.5019.5619.56-1.26%2,911,343
Dec 10, 202519.9620.0819.6919.8119.81-0.75%3,191,334
Dec 9, 202520.3620.5419.8219.9619.96-2.06%4,838,139
Dec 8, 202520.3620.6020.0020.3820.381.19%5,225,286
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