Skip to main content
CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.42
-0.48 (-1.66%)
At close: Dec 5, 2025

IST:CWENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1229.4427.8228.4228.42-1.66%52,595,180
Dec 4, 202527.5028.9026.6628.9028.906.48%41,373,400
Dec 3, 202525.0627.5424.8427.1427.148.39%46,403,560
Dec 2, 202525.4825.7225.0025.0425.04-1.73%7,589,686
Dec 1, 202525.0025.8824.9825.4825.481.92%23,585,420
Nov 28, 202526.0026.0024.9825.0025.00-3.85%7,857,702
Nov 27, 202524.6826.8424.2426.0026.005.26%29,290,520
Nov 26, 202526.0026.0224.7024.7024.70-4.41%11,856,040
Nov 25, 202526.4827.1425.7025.8425.84-1.75%19,686,830
Nov 24, 202526.0626.7025.7426.3026.300.84%23,342,240
Nov 21, 202526.7026.7225.7026.0826.08-1.44%38,429,240
Nov 20, 202524.4426.4624.0826.4626.469.98%74,883,550
Nov 19, 202523.9424.5623.9024.0624.060.50%10,463,640
Nov 18, 202524.4624.8023.8623.9423.94-1.32%8,929,164
Nov 17, 202524.1824.9624.0424.2624.263.23%11,980,060
Nov 14, 202524.5825.1023.3623.5023.50-2.16%12,433,730
Nov 13, 202523.9625.5023.7024.0224.020.33%13,611,280
Nov 12, 202523.6824.4222.9023.9423.941.35%12,874,460
Nov 11, 202523.9024.2422.7223.6223.62-1.17%13,908,310
Nov 10, 202524.6824.6823.6023.9023.90-3.16%12,359,540
Nov 7, 202525.4025.5624.5224.6824.68-1.36%11,991,020
Nov 6, 202525.3625.4024.4225.0225.020.44%14,607,890
Nov 5, 202524.9825.8224.5224.9124.91-14,526,658
Nov 4, 202525.5025.7324.3924.9124.91-1.32%16,318,743
Nov 3, 202526.2526.4325.0025.2425.241.87%29,768,815
Oct 31, 202523.6525.0023.2024.7824.785.36%24,133,499
Oct 30, 202522.4424.2822.4423.5223.524.79%25,107,971
Oct 28, 202522.3522.7222.3022.4422.440.50%4,325,501
Oct 27, 202522.6122.7622.2622.3322.33-1.47%6,183,042
Oct 24, 202522.3523.0022.3322.6722.670.66%13,229,669
Oct 23, 202521.8123.1921.5322.5222.523.41%22,763,445
Oct 22, 202521.8122.3721.5921.7821.78-0.93%16,053,290
Oct 21, 202522.2622.6121.8721.9821.98-1.25%13,920,788
Oct 20, 202522.3524.5822.1722.2622.26-0.42%19,525,319
Oct 17, 202522.1122.3520.7722.3522.351.43%19,396,711
Oct 16, 202522.1723.2421.8922.0422.03-1.00%21,233,309
Oct 15, 202521.9122.5221.6822.2622.261.69%18,375,916
Oct 14, 202523.7423.8321.6321.8921.89-7.81%24,563,025
Oct 13, 202523.8524.7623.5223.7423.74-1.54%22,106,486
Oct 10, 202526.2826.2824.1124.1124.11-5.80%37,158,498
Oct 9, 202525.6525.8724.4725.6025.601.47%45,800,906
Oct 8, 202526.3926.9525.2325.2325.23-4.83%62,802,952
Oct 7, 202526.2627.4324.4326.5126.503.70%97,760,229
Oct 6, 202523.1925.5622.6325.5625.569.97%42,473,756
Oct 3, 202523.6924.4822.8723.2423.24-1.88%29,202,648
Oct 2, 202523.3524.4822.6323.6923.691.43%47,511,171
Oct 1, 202522.1323.5021.6323.3523.355.62%29,292,944
Sep 30, 202521.3323.0721.3322.1122.112.32%32,367,785
Sep 29, 202520.9222.6819.8821.6121.613.28%496,004,018
Sep 26, 202520.4021.5220.2020.9220.920.80%26,374,628
Sep 25, 202521.3321.4220.2720.7620.76-2.02%17,728,252
Sep 24, 202521.0221.7920.5521.1821.180.89%22,922,633
Sep 23, 202521.3322.6321.0021.0021.00-4.72%47,588,873
Sep 22, 202520.3322.0420.3322.0422.0310.00%39,104,736
Sep 19, 202521.3321.4819.4620.0320.03-2.08%59,276,868
Sep 18, 202519.4420.4619.2920.4620.469.97%13,986,478
Sep 17, 202516.9718.6016.9718.6018.609.98%22,406,165
Sep 16, 202516.5417.0616.4116.9216.922.30%11,460,864
Sep 15, 202515.4816.5615.2916.5416.546.51%7,904,215
Sep 12, 202515.6515.6615.2315.5315.52-0.77%5,410,246
Sep 11, 202515.9116.2415.5815.6515.65-1.69%5,996,753
Sep 10, 202516.1316.2715.8315.9115.91-0.98%3,597,448
Sep 9, 202516.0416.5115.9516.0716.070.29%7,278,722
Sep 8, 202516.5316.5315.9716.0316.03-4.05%10,428,759
Sep 5, 202517.2117.3616.6716.7016.70-2.07%7,068,368
Sep 4, 202516.9117.2216.9117.0617.050.88%6,342,806
Sep 3, 202516.9917.0816.5516.9116.91-0.49%7,913,561
Sep 2, 202517.6217.7316.2816.9916.99-3.22%11,743,699
Sep 1, 202517.8317.8917.5117.5617.56-1.56%7,810,583
Aug 29, 202518.3618.5117.7517.8317.832.18%19,716,273
Aug 28, 202517.5917.7517.3217.4517.45-0.79%5,780,638
Aug 27, 202518.1318.1817.5917.5917.59-2.21%8,096,293
Aug 26, 202518.2518.3317.9417.9917.99-1.42%12,094,930
Aug 25, 202517.6218.5017.6218.2518.254.35%18,891,845
Aug 22, 202517.4918.0817.3817.4917.49-20,505,388
Aug 21, 202516.5517.6916.5517.4917.495.66%27,803,394
Aug 20, 202516.7016.8016.4816.5516.55-0.95%9,877,099
Aug 19, 202516.9317.1016.6916.7116.71-0.88%11,326,972
Aug 18, 202516.1517.1616.1516.8616.864.90%20,699,652
Aug 15, 202515.8216.1415.7316.0716.071.64%9,066,645
Aug 14, 202516.4416.4515.8115.8115.81-3.84%10,909,857
Aug 13, 202516.4216.7516.4216.4416.44-0.28%7,200,560
Aug 12, 202516.8116.8316.4516.4916.49-1.93%7,529,867
Aug 11, 202516.4417.0016.4416.8116.812.61%19,518,882
Aug 8, 202516.3416.6316.1616.3916.390.28%13,119,543
Aug 7, 202516.5116.7616.2816.3416.34-0.79%15,715,408
Aug 6, 202516.0916.6215.9116.4716.472.37%26,920,189
Aug 5, 202516.0616.4215.9716.0916.090.23%21,131,033
Aug 4, 202515.6116.1815.6116.0516.052.79%20,365,835
Aug 1, 202515.5015.8215.4615.6215.620.48%9,051,689
Jul 31, 202515.4515.6715.4515.5415.540.60%5,926,935
Jul 30, 202515.5315.5815.4215.4515.45-0.66%5,327,884
Jul 29, 202515.7715.8615.4315.5515.55-1.36%6,966,220
Jul 28, 202515.7815.9315.6815.7715.770.36%9,231,358
Jul 25, 202515.9016.2915.6915.7115.71-0.36%14,166,595
Jul 24, 202515.7515.8815.6515.7715.770.12%7,507,314
Jul 23, 202515.7915.9915.7215.7515.75-0.41%9,131,885
Jul 22, 202516.0016.1915.7915.8115.81-1.05%9,608,921
Jul 21, 202515.8616.0415.8015.9815.981.11%11,484,532
Jul 18, 202515.6716.1315.4015.8015.801.55%13,409,431