CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey
· Delayed Price · Currency is TRY 34.40
-1.12 (-3.15%)
At close: Apr 28, 2026
IST:CWENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.68 | 36.26 | 34.82 | 34.90 | - | -1.75% | 14,543,847 |
| Apr 27, 2026 | 35.54 | 36.48 | 35.08 | 35.52 | 35.52 | 1.49% | 33,978,450 |
| Apr 24, 2026 | 35.40 | 35.60 | 34.74 | 35.00 | 35.00 | 0.06% | 23,103,850 |
| Apr 22, 2026 | 34.76 | 35.90 | 33.34 | 34.98 | 34.98 | 1.04% | 36,008,494 |
| Apr 21, 2026 | 34.66 | 35.44 | 34.62 | 34.62 | 34.62 | -0.12% | 19,194,020 |
| Apr 20, 2026 | 34.90 | 35.16 | 34.66 | 34.66 | 34.66 | -2.59% | 16,271,450 |
| Apr 17, 2026 | 36.18 | 36.40 | 34.56 | 35.58 | 35.58 | -1.98% | 46,873,930 |
| Apr 16, 2026 | 36.40 | 37.42 | 35.42 | 36.30 | 36.30 | 5.89% | 96,132,300 |
| Apr 15, 2026 | 35.16 | 35.20 | 33.90 | 34.28 | 34.28 | -1.21% | 31,493,860 |
| Apr 14, 2026 | 34.00 | 35.90 | 33.50 | 34.70 | 34.70 | 2.78% | 83,641,050 |
| Apr 13, 2026 | 33.64 | 35.00 | 32.52 | 33.76 | 33.76 | 2.55% | 103,917,300 |
| Apr 10, 2026 | 32.88 | 34.00 | 32.56 | 32.92 | 32.92 | 1.11% | 33,781,270 |
| Apr 9, 2026 | 31.42 | 33.22 | 30.98 | 32.56 | 32.56 | 4.03% | 60,363,660 |
| Apr 8, 2026 | 31.00 | 31.84 | 30.36 | 31.30 | 31.30 | 4.96% | 38,456,260 |
| Apr 7, 2026 | 31.82 | 32.00 | 29.72 | 29.82 | 29.82 | -5.87% | 32,959,320 |
| Apr 6, 2026 | 30.48 | 31.68 | 30.18 | 31.68 | 31.68 | 5.74% | 53,283,410 |
| Apr 3, 2026 | 29.40 | 31.20 | 29.16 | 29.96 | 29.96 | 1.90% | 38,551,600 |
| Apr 2, 2026 | 28.88 | 29.50 | 28.62 | 29.40 | 29.40 | 0.55% | 16,876,360 |
| Apr 1, 2026 | 29.50 | 30.06 | 29.24 | 29.24 | 29.24 | -0.41% | 19,951,750 |
| Mar 31, 2026 | 29.46 | 29.78 | 29.02 | 29.36 | 29.36 | -0.81% | 20,196,490 |
| Mar 30, 2026 | 29.40 | 29.74 | 28.88 | 29.60 | 29.60 | - | 36,352,320 |
| Mar 27, 2026 | 28.58 | 29.60 | 28.16 | 29.60 | 29.60 | 3.79% | 24,802,430 |
| Mar 26, 2026 | 29.30 | 29.54 | 28.46 | 28.52 | 28.52 | -2.46% | 11,375,870 |
| Mar 25, 2026 | 29.02 | 29.96 | 29.00 | 29.24 | 29.24 | 1.32% | 17,360,920 |
| Mar 24, 2026 | 29.42 | 29.48 | 28.86 | 28.86 | 28.86 | -2.17% | 29,014,480 |
| Mar 23, 2026 | 28.98 | 29.54 | 27.78 | 29.50 | 29.50 | 2.22% | 33,144,870 |
| Mar 19, 2026 | 28.86 | 28.94 | 28.46 | 28.86 | 28.86 | -0.55% | 4,315,483 |
| Mar 18, 2026 | 29.68 | 29.74 | 28.82 | 29.02 | 29.02 | -1.89% | 14,383,620 |
| Mar 17, 2026 | 29.90 | 29.92 | 29.46 | 29.58 | 29.58 | -0.60% | 12,831,080 |
| Mar 16, 2026 | 29.72 | 30.30 | 29.20 | 29.76 | 29.76 | 0.81% | 21,437,250 |
| Mar 13, 2026 | 29.30 | 29.68 | 28.90 | 29.52 | 29.52 | 0.41% | 19,158,360 |
| Mar 12, 2026 | 28.94 | 29.60 | 28.70 | 29.40 | 29.40 | 1.03% | 14,459,250 |
| Mar 11, 2026 | 29.60 | 29.84 | 28.86 | 29.10 | 29.10 | -2.61% | 10,779,820 |
| Mar 10, 2026 | 29.20 | 30.14 | 28.80 | 29.88 | 29.88 | 4.84% | 46,897,990 |
| Mar 9, 2026 | 28.62 | 29.14 | 27.74 | 28.50 | 28.50 | -0.35% | 14,283,640 |
| 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% | 35,164,620 |
| 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% | 27,960,560 |
| Jan 27, 2026 | 31.08 | 32.92 | 30.98 | 32.12 | 32.12 | 3.28% | 36,944,490 |
| 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 |