CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey
· Delayed Price · Currency is TRY 28.40
-0.20 (-0.70%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3
IST:CWENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.50 | 29.32 | 28.30 | 28.60 | 28.60 | 0.21% | 27,747,800 |
| Mar 5, 2026 | 28.58 | 29.24 | 27.90 | 28.54 | 28.54 | 2.66% | 31,982,000 |
| Mar 4, 2026 | 28.40 | 29.24 | 27.60 | 27.80 | 27.80 | -1.56% | 27,398,040 |
| Mar 3, 2026 | 28.80 | 29.32 | 28.22 | 28.24 | 28.24 | -2.62% | 18,098,240 |
| Mar 2, 2026 | 28.00 | 29.40 | 28.00 | 29.00 | 29.00 | -4.92% | 27,638,660 |
| Feb 27, 2026 | 30.30 | 32.66 | 30.10 | 30.50 | 30.50 | 0.33% | 93,661,590 |
| Feb 26, 2026 | 30.00 | 31.76 | 29.42 | 30.40 | 30.40 | 1.13% | 52,867,240 |
| Feb 25, 2026 | 32.50 | 32.50 | 30.00 | 30.06 | 30.06 | -4.57% | 28,897,390 |
| Feb 24, 2026 | 31.92 | 32.04 | 31.10 | 31.50 | 31.50 | -1.62% | 35,164,626 |
| Feb 23, 2026 | 31.80 | 32.26 | 31.70 | 32.02 | 32.02 | 0.69% | 17,917,250 |
| Feb 20, 2026 | 31.50 | 31.80 | 31.10 | 31.80 | 31.80 | 0.95% | 10,931,070 |
| Feb 19, 2026 | 32.42 | 33.28 | 31.02 | 31.50 | 31.50 | -2.66% | 46,524,260 |
| Feb 18, 2026 | 33.02 | 33.04 | 32.08 | 32.36 | 32.36 | -1.94% | 35,020,620 |
| Feb 17, 2026 | 32.74 | 33.00 | 32.40 | 33.00 | 33.00 | 0.30% | 43,497,060 |
| Feb 16, 2026 | 32.44 | 33.30 | 32.06 | 32.90 | 32.90 | 1.86% | 77,118,130 |
| Feb 13, 2026 | 32.04 | 32.50 | 31.88 | 32.30 | 32.30 | 0.75% | 27,149,350 |
| Feb 12, 2026 | 32.70 | 32.72 | 32.06 | 32.06 | 32.06 | -1.96% | 20,481,570 |
| Feb 11, 2026 | 33.14 | 33.40 | 32.26 | 32.70 | 32.70 | -0.91% | 47,617,720 |
| Feb 10, 2026 | 32.28 | 33.20 | 31.92 | 33.00 | 33.00 | 2.48% | 47,029,150 |
| Feb 9, 2026 | 32.50 | 32.76 | 31.80 | 32.20 | 32.20 | 1.58% | 41,915,420 |
| Feb 6, 2026 | 31.60 | 32.94 | 31.16 | 31.70 | 31.70 | 0.32% | 45,828,040 |
| Feb 5, 2026 | 33.16 | 33.16 | 31.44 | 31.60 | 31.60 | -1.25% | 21,509,620 |
| Feb 4, 2026 | 33.30 | 33.50 | 31.78 | 32.00 | 32.00 | 0.44% | 45,709,530 |
| Feb 3, 2026 | 33.88 | 33.94 | 31.48 | 31.86 | 31.86 | -1.97% | 32,613,230 |
| Feb 2, 2026 | 31.80 | 32.84 | 31.32 | 32.50 | 32.50 | 0.25% | 63,773,030 |
| Jan 30, 2026 | 34.40 | 36.02 | 32.12 | 32.42 | 32.42 | -7.58% | 130,101,400 |
| Jan 29, 2026 | 31.78 | 35.08 | 30.78 | 35.08 | 35.08 | 9.97% | 30,009,940 |
| Jan 28, 2026 | 32.22 | 32.34 | 31.16 | 31.90 | 31.90 | -0.68% | 27,960,566 |
| Jan 27, 2026 | 31.08 | 32.92 | 30.98 | 32.12 | 32.12 | 3.28% | 36,944,495 |
| Jan 26, 2026 | 31.00 | 31.22 | 30.06 | 31.10 | 31.10 | 0.32% | 35,800,160 |
| Jan 23, 2026 | 31.30 | 31.36 | 30.80 | 31.00 | 31.00 | -0.96% | 13,900,960 |
| Jan 22, 2026 | 30.50 | 31.64 | 30.32 | 31.30 | 31.30 | 2.62% | 24,010,100 |
| Jan 21, 2026 | 30.00 | 30.80 | 29.20 | 30.50 | 30.50 | 1.13% | 26,221,880 |
| Jan 20, 2026 | 29.30 | 30.60 | 28.56 | 30.16 | 30.16 | 2.86% | 35,051,310 |
| Jan 19, 2026 | 29.00 | 30.02 | 28.86 | 29.32 | 29.32 | 0.41% | 27,172,450 |
| Jan 16, 2026 | 29.50 | 29.50 | 28.28 | 29.20 | 29.20 | 0.34% | 17,868,170 |
| Jan 15, 2026 | 29.04 | 29.34 | 28.64 | 29.10 | 29.10 | -0.07% | 12,096,310 |
| Jan 14, 2026 | 28.90 | 29.80 | 28.04 | 29.12 | 29.12 | 3.78% | 51,669,440 |
| Jan 13, 2026 | 27.98 | 28.32 | 27.90 | 28.06 | 28.06 | 0.21% | 23,408,220 |
| Jan 12, 2026 | 27.72 | 28.50 | 27.60 | 28.00 | 28.00 | 0.94% | 15,782,050 |
| Jan 9, 2026 | 28.06 | 28.26 | 27.74 | 27.74 | 27.74 | -1.14% | 11,524,680 |
| Jan 8, 2026 | 28.28 | 28.52 | 28.06 | 28.06 | 28.06 | -1.96% | 9,874,976 |
| Jan 7, 2026 | 28.68 | 28.92 | 27.96 | 28.62 | 28.62 | 1.13% | 32,274,100 |
| Jan 6, 2026 | 28.44 | 28.76 | 28.10 | 28.30 | 28.30 | -0.70% | 23,666,300 |
| Jan 5, 2026 | 28.78 | 28.78 | 28.02 | 28.50 | 28.50 | 0.14% | 23,458,860 |
| Jan 2, 2026 | 28.60 | 29.30 | 28.00 | 28.46 | 28.46 | 1.50% | 40,246,880 |
| Dec 31, 2025 | 28.60 | 28.60 | 27.90 | 28.04 | 28.04 | 0.29% | 12,547,880 |
| Dec 30, 2025 | 28.08 | 29.38 | 27.96 | 27.96 | 27.96 | -1.41% | 17,854,020 |
| Dec 29, 2025 | 29.32 | 29.60 | 28.36 | 28.36 | 28.36 | -2.21% | 21,645,680 |
| Dec 26, 2025 | 29.40 | 29.44 | 28.70 | 29.00 | 29.00 | - | 22,971,660 |
| Dec 25, 2025 | 30.24 | 31.96 | 29.00 | 29.00 | 29.00 | -4.29% | 38,358,010 |
| Dec 24, 2025 | 31.60 | 31.60 | 29.20 | 30.30 | 30.30 | - | 49,556,030 |
| Dec 23, 2025 | 28.74 | 31.28 | 28.26 | 30.30 | 30.30 | 5.94% | 89,686,000 |
| Dec 22, 2025 | 28.96 | 28.96 | 28.12 | 28.60 | 28.60 | - | 26,069,210 |
| Dec 19, 2025 | 28.80 | 28.88 | 28.12 | 28.60 | 28.60 | 0.35% | 28,709,000 |
| Dec 18, 2025 | 29.10 | 29.10 | 27.84 | 28.50 | 28.50 | -1.38% | 23,836,610 |
| Dec 17, 2025 | 30.10 | 30.10 | 28.84 | 28.90 | 28.90 | -5.12% | 62,589,490 |
| Dec 16, 2025 | 28.80 | 30.98 | 28.12 | 30.46 | 30.46 | 6.35% | 77,206,840 |
| Dec 15, 2025 | 28.20 | 29.50 | 27.60 | 28.64 | 28.64 | 1.63% | 41,321,930 |
| Dec 12, 2025 | 28.50 | 28.60 | 27.94 | 28.18 | 28.18 | 0.28% | 18,983,770 |
| Dec 11, 2025 | 28.70 | 28.92 | 27.96 | 28.10 | 28.10 | 0.21% | 19,798,410 |
| Dec 10, 2025 | 29.50 | 31.28 | 27.52 | 28.04 | 28.04 | -4.23% | 54,427,620 |
| Dec 9, 2025 | 27.28 | 29.88 | 27.00 | 29.28 | 29.28 | 7.65% | 63,131,600 |
| Dec 8, 2025 | 28.78 | 28.84 | 27.20 | 27.20 | 27.20 | -4.29% | 34,512,090 |
| Dec 5, 2025 | 29.12 | 29.44 | 27.82 | 28.42 | 28.42 | -1.66% | 52,595,180 |
| Dec 4, 2025 | 27.50 | 28.90 | 26.66 | 28.90 | 28.90 | 6.48% | 41,373,400 |
| Dec 3, 2025 | 25.06 | 27.54 | 24.84 | 27.14 | 27.14 | 8.39% | 46,403,560 |
| Dec 2, 2025 | 25.48 | 25.72 | 25.00 | 25.04 | 25.04 | -1.73% | 7,589,686 |
| Dec 1, 2025 | 25.00 | 25.88 | 24.98 | 25.48 | 25.48 | 1.92% | 23,585,420 |
| Nov 28, 2025 | 26.00 | 26.00 | 24.98 | 25.00 | 25.00 | -3.85% | 7,857,702 |
| Nov 27, 2025 | 24.68 | 26.84 | 24.24 | 26.00 | 26.00 | 5.26% | 29,290,520 |
| Nov 26, 2025 | 26.00 | 26.02 | 24.70 | 24.70 | 24.70 | -4.41% | 11,856,040 |
| Nov 25, 2025 | 26.48 | 27.14 | 25.70 | 25.84 | 25.84 | -1.75% | 19,686,830 |
| Nov 24, 2025 | 26.06 | 26.70 | 25.74 | 26.30 | 26.30 | 0.84% | 23,342,240 |
| Nov 21, 2025 | 26.70 | 26.72 | 25.70 | 26.08 | 26.08 | -1.44% | 38,429,240 |
| Nov 20, 2025 | 24.44 | 26.46 | 24.08 | 26.46 | 26.46 | 9.98% | 74,883,550 |
| Nov 19, 2025 | 23.94 | 24.56 | 23.90 | 24.06 | 24.06 | 0.50% | 10,463,640 |
| Nov 18, 2025 | 24.46 | 24.80 | 23.86 | 23.94 | 23.94 | -1.32% | 8,929,164 |
| Nov 17, 2025 | 24.18 | 24.96 | 24.04 | 24.26 | 24.26 | 3.23% | 11,980,060 |
| Nov 14, 2025 | 24.58 | 25.10 | 23.36 | 23.50 | 23.50 | -2.16% | 12,433,730 |
| Nov 13, 2025 | 23.96 | 25.50 | 23.70 | 24.02 | 24.02 | 0.33% | 13,611,280 |
| Nov 12, 2025 | 23.68 | 24.42 | 22.90 | 23.94 | 23.94 | 1.35% | 12,874,460 |
| Nov 11, 2025 | 23.90 | 24.24 | 22.72 | 23.62 | 23.62 | -1.17% | 13,908,310 |
| Nov 10, 2025 | 24.68 | 24.68 | 23.60 | 23.90 | 23.90 | -3.16% | 12,359,540 |
| Nov 7, 2025 | 25.40 | 25.56 | 24.52 | 24.68 | 24.68 | -1.36% | 11,991,020 |
| Nov 6, 2025 | 25.36 | 25.40 | 24.42 | 25.02 | 25.02 | 0.44% | 14,607,890 |
| Nov 5, 2025 | 24.98 | 25.82 | 24.52 | 24.91 | 24.91 | - | 14,526,658 |
| Nov 4, 2025 | 25.50 | 25.73 | 24.39 | 24.91 | 24.91 | -1.32% | 16,318,743 |
| Nov 3, 2025 | 26.25 | 26.43 | 25.00 | 25.24 | 25.24 | 1.87% | 29,768,815 |
| Oct 31, 2025 | 23.65 | 25.00 | 23.20 | 24.78 | 24.78 | 5.36% | 24,133,499 |
| Oct 30, 2025 | 22.44 | 24.28 | 22.44 | 23.52 | 23.52 | 4.79% | 25,107,971 |
| Oct 28, 2025 | 22.35 | 22.72 | 22.30 | 22.44 | 22.44 | 0.50% | 4,325,501 |
| Oct 27, 2025 | 22.61 | 22.76 | 22.26 | 22.33 | 22.33 | -1.47% | 6,183,042 |
| Oct 24, 2025 | 22.35 | 23.00 | 22.33 | 22.67 | 22.67 | 0.66% | 13,229,669 |
| Oct 23, 2025 | 21.81 | 23.19 | 21.53 | 22.52 | 22.52 | 3.41% | 22,763,445 |
| Oct 22, 2025 | 21.81 | 22.37 | 21.59 | 21.78 | 21.78 | -0.93% | 16,053,290 |
| Oct 21, 2025 | 22.26 | 22.61 | 21.87 | 21.98 | 21.98 | -1.25% | 13,920,788 |
| Oct 20, 2025 | 22.35 | 24.58 | 22.17 | 22.26 | 22.26 | -0.42% | 19,525,319 |
| Oct 17, 2025 | 22.11 | 22.35 | 20.77 | 22.35 | 22.35 | 1.43% | 19,396,711 |
| Oct 16, 2025 | 22.17 | 23.24 | 21.89 | 22.04 | 22.03 | -1.00% | 21,233,309 |