Skip to main content
Ayen Enerji A.S. (IST:AYEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.02
-0.06 (-0.24%)
At close: Dec 5, 2025

Ayen Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1225.2824.6225.0225.02-0.24%343,294
Dec 4, 202525.7626.1424.5025.0825.08-2.03%856,961
Dec 3, 202525.6626.5425.2625.6025.60-0.23%1,086,158
Dec 2, 202524.8426.3024.8425.6625.662.31%1,103,209
Dec 1, 202524.8025.3024.7025.0825.081.13%401,829
Nov 28, 202524.8025.0024.5624.8024.800.08%367,429
Nov 27, 202525.0825.2224.6224.7824.78-1.20%418,226
Nov 26, 202525.1825.4025.0225.0825.08-1.26%422,791
Nov 25, 202525.4825.5825.2025.4025.40-0.31%459,769
Nov 24, 202525.6825.9825.3625.4825.48-0.78%502,026
Nov 21, 202526.4226.5825.2025.6825.68-2.73%697,127
Nov 20, 202526.7227.9026.0826.4026.40-1.12%1,031,298
Nov 19, 202525.9427.3425.9426.7026.703.01%1,696,072
Nov 18, 202525.3026.4025.3025.9225.921.33%569,869
Nov 17, 202525.0625.7025.0625.5825.582.24%285,313
Nov 14, 202524.6825.1624.6625.0225.021.38%314,519
Nov 13, 202525.1825.3624.6624.6824.68-1.99%484,208
Nov 12, 202525.3225.8025.0825.1825.18-0.47%313,404
Nov 11, 202526.1426.2824.8425.3025.30-3.21%831,129
Nov 10, 202527.8627.8626.1426.1426.14-7.04%1,025,456
Nov 7, 202528.4428.7028.0428.1228.12-1.19%320,534
Nov 6, 202528.7428.8428.2028.4628.46-0.70%389,033
Nov 5, 202529.5829.5828.3428.6628.66-1.24%607,587
Nov 4, 202528.8029.3428.1229.0229.023.20%1,093,782
Nov 3, 202528.0828.9428.0028.1228.120.93%676,275
Oct 31, 202527.5827.8827.0827.8627.862.28%397,578
Oct 30, 202527.6427.7627.2427.2427.24-0.22%324,761
Oct 28, 202527.2027.4826.9027.3027.300.37%206,446
Oct 27, 202527.0627.5026.9827.2027.200.52%419,533
Oct 24, 202526.4027.0626.2827.0627.063.05%420,287
Oct 23, 202526.0226.5025.9426.2626.261.00%273,575
Oct 22, 202526.3026.5826.0026.0026.00-1.14%319,515
Oct 21, 202526.0426.3625.9826.3026.300.54%261,341
Oct 20, 202525.7026.2425.4226.1626.161.79%381,645
Oct 17, 202525.9025.9425.1025.7025.70-0.77%315,710
Oct 16, 202526.1226.7225.7025.9025.90-0.46%410,356
Oct 15, 202525.5826.2025.5826.0226.021.72%385,246
Oct 14, 202527.0027.0225.4225.5825.58-2.14%515,033
Oct 13, 202526.3626.5626.0426.1426.14-2.02%395,743
Oct 10, 202526.4826.9226.3026.6826.681.29%466,553
Oct 9, 202526.2626.7026.2626.3426.340.30%447,015
Oct 8, 202527.0027.1025.9626.2626.26-2.74%961,546
Oct 7, 202527.1827.4226.6027.0027.000.22%805,255
Oct 6, 202527.3827.8026.9226.9426.94-1.61%526,591
Oct 3, 202527.8428.4227.3627.3827.38-1.65%435,065
Oct 2, 202528.7228.7427.8427.8427.84-1.69%404,458
Oct 1, 202528.0828.6027.8028.3228.320.64%596,894
Sep 30, 202528.4828.9828.0628.1428.14-1.19%347,391
Sep 29, 202529.0429.2828.4428.4828.48-1.93%433,191
Sep 26, 202529.3229.6828.9629.0429.04-2.16%457,514
Sep 25, 202530.1630.3829.6229.6829.68-0.34%443,872
Sep 24, 202529.8230.2229.1829.7829.78-0.13%531,454
Sep 23, 202530.4030.7629.7629.8229.82-1.71%593,120
Sep 22, 202530.4631.3830.3230.3430.34-0.39%718,303
Sep 19, 202530.9830.9829.5030.4630.21-0.07%876,879
Sep 18, 202530.5031.2030.0830.4830.230.07%943,172
Sep 17, 202530.9830.9830.2230.4630.21-0.98%842,026
Sep 16, 202530.5431.0030.1030.7630.510.92%889,069
Sep 15, 202529.0030.5828.5030.4830.234.96%906,221
Sep 12, 202529.8429.8428.7829.0428.80-0.89%814,773
Sep 11, 202529.5030.1429.1229.3029.06-0.68%748,217
Sep 10, 202529.9830.8029.1029.5029.262.08%1,312,996
Sep 9, 202529.8630.1828.7028.9028.66-1.70%747,949
Sep 8, 202530.0031.2429.3429.4029.16-2.33%1,439,399
Sep 5, 202531.2631.3229.7030.1029.85-2.97%1,381,771
Sep 4, 202532.0032.6630.0231.0230.77-1.08%3,178,125
Sep 3, 202529.4832.3829.4831.3631.106.38%4,076,265
Sep 2, 202528.7031.4027.3029.4829.243.08%4,702,295
Sep 1, 202528.0828.8228.0228.6028.371.85%615,968
Aug 29, 202528.9829.0028.0028.0827.85-0.71%376,563
Aug 28, 202528.9829.0428.2828.2828.05-2.48%659,397
Aug 27, 202529.6429.7028.8029.0028.76-2.03%531,196
Aug 26, 202530.2030.2029.4629.6029.36-1.99%731,191
Aug 25, 202528.9430.8428.9430.2029.955.01%1,958,112
Aug 22, 202528.2028.9028.0628.7628.521.99%920,699
Aug 21, 202528.1828.3627.8428.2027.970.07%777,821
Aug 20, 202527.7028.6827.4428.1827.701.73%1,323,856
Aug 19, 202527.7028.4627.5227.7027.230.14%1,227,871
Aug 18, 202527.7028.2027.5027.6627.190.58%792,776
Aug 15, 202527.2427.7026.8427.5027.031.48%473,732
Aug 14, 202527.4827.6826.2027.1026.64-1.38%678,014
Aug 13, 202527.3428.4027.3427.4827.010.51%772,337
Aug 12, 202527.4827.7027.1627.3426.88-0.51%309,674
Aug 11, 202527.1027.5427.0627.4827.011.40%472,330
Aug 8, 202527.4227.4827.0227.1026.64-0.66%500,743
Aug 7, 202527.1427.5827.1427.2826.820.52%608,131
Aug 6, 202527.0627.3226.8027.1426.680.37%512,546
Aug 5, 202526.7227.1226.5627.0426.581.43%878,659
Aug 4, 202526.3626.8226.3426.6626.211.60%746,061
Aug 1, 202526.5826.5826.1826.2425.80-0.83%400,962
Jul 31, 202526.3826.7026.1626.4626.010.53%540,554
Jul 30, 202526.0026.7625.9226.3225.871.31%960,345
Jul 29, 202526.3826.3825.8025.9825.54-439,127
Jul 28, 202526.0026.2025.7825.9825.540.31%483,291
Jul 25, 202526.0226.1625.7225.9025.46-0.54%454,406
Jul 24, 202526.0026.1625.7426.0425.600.15%593,452
Jul 23, 202526.0426.0625.7626.0025.560.39%506,773
Jul 22, 202525.8026.1025.6025.9025.460.47%513,636
Jul 21, 202525.8226.0025.6025.7825.340.39%508,623
Jul 18, 202525.5825.9225.3825.6825.000.39%479,488