Skip to main content
Aydem Yenilenebilir Enerji A.S. (IST:AYDEM)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.98
-0.76 (-2.64%)
At close: Apr 28, 2026

IST:AYDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.7428.8427.9428.00--2.57%1,722,074
Apr 27, 202628.6629.2628.6628.7428.740.21%2,657,963
Apr 24, 202629.2429.2828.5428.6828.68-0.76%1,869,066
Apr 22, 202629.1229.1828.6828.9028.90-0.34%1,448,651
Apr 21, 202629.3829.9028.3029.0029.00-1.29%3,634,538
Apr 20, 202629.4629.9829.2629.3829.38-0.34%2,579,234
Apr 17, 202629.4629.4828.7029.4829.480.41%4,365,824
Apr 16, 202629.5630.1429.2029.3629.36-0.34%2,565,968
Apr 15, 202629.4629.6028.8629.4629.46-2,655,268
Apr 14, 202630.2030.5429.3429.4629.46-2.32%3,016,644
Apr 13, 202631.1631.2429.8030.1630.16-1.63%3,451,282
Apr 10, 202630.9631.4830.4030.6630.66-0.97%3,536,144
Apr 9, 202631.3431.5230.2230.9630.96-1.15%3,019,867
Apr 8, 202631.6832.2630.1031.3231.32-0.19%9,509,062
Apr 7, 202631.0831.8230.9631.3831.381.03%3,838,896
Apr 6, 202631.7632.9230.9631.0631.06-2.20%6,390,752
Apr 3, 202632.8833.2031.3431.7631.76-0.75%6,384,802
Apr 2, 202631.2232.7831.2232.0032.003.23%6,231,130
Apr 1, 202630.3631.3429.8031.0031.000.52%4,604,630
Mar 31, 202630.6232.4030.3430.8430.843.28%13,615,350
Mar 30, 202627.7029.8627.6629.8629.869.94%10,013,745
Mar 27, 202626.6227.5026.6227.1627.160.30%2,356,256
Mar 26, 202628.1828.1827.0627.0827.08-1.53%2,586,234
Mar 25, 202627.0027.8027.0027.5027.502.23%2,379,760
Mar 24, 202627.2827.9226.7626.9026.90-1.03%3,927,664
Mar 23, 202626.9428.8826.5627.1827.181.34%6,686,242
Mar 19, 202626.3027.1226.0426.8226.821.90%1,192,706
Mar 18, 202626.0026.7025.8826.3226.321.23%2,406,454
Mar 17, 202625.6626.4024.9826.0026.001.33%3,078,459
Mar 16, 202624.9025.7424.9025.6625.663.47%3,531,429
Mar 13, 202625.2825.2824.6824.8024.80-1.43%2,851,106
Mar 12, 202626.2426.4224.2025.1625.16-3.82%19,210,640
Mar 11, 202627.5027.9826.0626.1626.16-6.57%3,857,656
Mar 10, 202627.9428.1226.8828.0028.000.21%4,282,631
Mar 9, 202626.8229.0026.5627.9427.944.10%7,401,901
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