Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey
· Delayed Price · Currency is TRY 151.10
-0.90 (-0.59%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.20 | 151.20 | 151.10 | 151.10 | - | -0.59% | - |
| Mar 6, 2026 | 152.00 | 152.00 | 151.90 | 152.00 | 152.00 | -0.26% | 3,109 |
| Mar 5, 2026 | 158.00 | 158.00 | 152.40 | 152.40 | 152.40 | 0.93% | 11,318 |
| Mar 4, 2026 | 150.00 | 151.10 | 150.00 | 151.00 | 151.00 | 0.67% | 4,669 |
| Mar 3, 2026 | 151.90 | 151.90 | 150.00 | 150.00 | 150.00 | -1.64% | 6,776 |
| Mar 2, 2026 | 154.60 | 154.60 | 152.50 | 152.50 | 152.50 | -4.93% | 11,423 |
| Feb 27, 2026 | 160.30 | 161.00 | 160.30 | 160.40 | 160.40 | 0.12% | 4,192 |
| Feb 26, 2026 | 161.80 | 161.80 | 160.00 | 160.20 | 160.20 | -1.11% | 5,607 |
| Feb 25, 2026 | 164.40 | 164.40 | 162.00 | 162.00 | 162.00 | -1.82% | 7,576 |
| Feb 24, 2026 | 165.30 | 165.30 | 165.00 | 165.00 | 165.00 | - | 4,913 |
| Feb 23, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 8,460 |
| Feb 20, 2026 | 163.50 | 166.30 | 163.50 | 166.00 | 166.00 | 1.53% | 5,651 |
| Feb 19, 2026 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | -1.51% | 7,395 |
| Feb 18, 2026 | 168.20 | 168.20 | 166.00 | 166.00 | 166.00 | -1.31% | 10,548 |
| Feb 17, 2026 | 167.40 | 168.20 | 167.40 | 168.20 | 168.20 | 0.48% | 9,350 |
| Feb 16, 2026 | 166.10 | 167.40 | 166.10 | 167.40 | 167.40 | 1.15% | 11,774 |
| Feb 13, 2026 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | -0.54% | 6,388 |
| Feb 12, 2026 | 167.00 | 167.00 | 166.40 | 166.40 | 166.40 | -0.48% | 11,681 |
| Feb 11, 2026 | 164.60 | 167.20 | 164.60 | 167.20 | 167.20 | -0.54% | 7,589 |
| Feb 10, 2026 | 166.90 | 168.10 | 166.90 | 168.10 | 168.10 | -0.24% | 5,493 |
| Feb 9, 2026 | 162.30 | 168.50 | 162.30 | 168.50 | 168.50 | 3.82% | 7,964 |
| Feb 6, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - | 5,899 |
| Feb 5, 2026 | 163.90 | 163.90 | 162.10 | 162.30 | 162.30 | 0.12% | 7,015 |
| Feb 4, 2026 | 163.90 | 163.90 | 162.10 | 162.10 | 162.10 | -1.10% | 10,503 |
| Feb 3, 2026 | 163.60 | 164.00 | 163.60 | 163.90 | 163.90 | 0.18% | 9,719 |
| Feb 2, 2026 | 164.00 | 164.00 | 163.60 | 163.60 | 163.60 | -0.24% | 12,121 |
| Jan 30, 2026 | 164.10 | 164.10 | 163.60 | 164.00 | 164.00 | -0.06% | 11,464 |
| Jan 29, 2026 | 164.10 | 164.30 | 164.10 | 164.10 | 164.10 | 0.06% | 10,009 |
| Jan 28, 2026 | 168.70 | 168.70 | 164.00 | 164.00 | 164.00 | -2.90% | 20,574 |
| Jan 27, 2026 | 166.00 | 170.00 | 166.00 | 168.90 | 168.90 | -1.52% | 5,255 |
| Jan 26, 2026 | 171.90 | 171.90 | 170.00 | 171.50 | 171.50 | -0.29% | 9,540 |
| Jan 23, 2026 | 171.90 | 172.00 | 171.80 | 172.00 | 172.00 | 0.29% | 5,396 |
| Jan 22, 2026 | 169.80 | 171.50 | 169.80 | 171.50 | 171.50 | 0.88% | 6,696 |
| Jan 21, 2026 | 172.90 | 172.90 | 168.00 | 170.00 | 170.00 | -1.51% | 5,798 |
| Jan 20, 2026 | 170.00 | 173.00 | 170.00 | 172.60 | 172.60 | -0.40% | 7,776 |
| Jan 19, 2026 | 173.30 | 174.00 | 173.30 | 173.30 | 173.30 | -0.40% | 11,703 |
| Jan 16, 2026 | 166.10 | 174.00 | 166.10 | 174.00 | 174.00 | 5.39% | 10,312 |
| Jan 15, 2026 | 169.90 | 169.90 | 163.10 | 165.10 | 165.10 | -2.88% | 9,838 |
| Jan 14, 2026 | 168.10 | 170.00 | 168.10 | 170.00 | 170.00 | 1.13% | 7,639 |
| Jan 13, 2026 | 166.00 | 169.30 | 166.00 | 168.10 | 168.10 | -0.94% | 10,229 |
| Jan 12, 2026 | 158.00 | 169.70 | 158.00 | 169.70 | 169.70 | 1.80% | 10,638 |
| Jan 9, 2026 | 170.00 | 170.00 | 165.00 | 166.70 | 166.70 | -2.29% | 7,347 |
| Jan 8, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.24% | 5,766 |
| Jan 7, 2026 | 168.00 | 170.20 | 168.00 | 170.20 | 170.20 | 2.90% | 8,175 |
| Jan 6, 2026 | 161.00 | 165.40 | 161.00 | 165.40 | 165.40 | 0.18% | 19,358 |
| Jan 5, 2026 | 161.70 | 165.10 | 161.70 | 165.10 | 165.10 | 2.80% | 14,790 |
| Jan 2, 2026 | 158.80 | 161.10 | 158.80 | 160.60 | 160.60 | 1.65% | 14,966 |
| Dec 31, 2025 | 163.90 | 163.90 | 158.00 | 158.00 | 158.00 | -3.07% | 20,982 |
| Dec 30, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -0.61% | 8,968 |
| Dec 29, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -2.44% | 12,146 |
| Dec 26, 2025 | 171.00 | 171.50 | 168.10 | 168.10 | 168.10 | -1.12% | 12,427 |
| Dec 25, 2025 | 179.20 | 179.20 | 170.00 | 170.00 | 170.00 | -4.39% | 15,033 |
| Dec 24, 2025 | 171.00 | 177.80 | 171.00 | 177.80 | 177.80 | 4.28% | 14,538 |
| Dec 23, 2025 | 175.10 | 175.10 | 170.50 | 170.50 | 170.50 | 0.47% | 10,415 |
| Dec 22, 2025 | 170.30 | 175.00 | 169.70 | 169.70 | 169.70 | -0.35% | 5,807 |
| Dec 19, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -1.56% | 7,095 |
| Dec 18, 2025 | 175.50 | 175.50 | 173.00 | 173.00 | 173.00 | -1.31% | 5,669 |
| Dec 17, 2025 | 174.40 | 175.30 | 174.40 | 175.30 | 175.30 | 3.85% | 10,305 |
| Dec 16, 2025 | 169.00 | 169.00 | 168.80 | 168.80 | 168.80 | 0.90% | 7,572 |
| Dec 15, 2025 | 167.20 | 167.50 | 167.20 | 167.30 | 167.30 | 0.18% | 7,848 |
| Dec 12, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -0.60% | 4,569 |
| Dec 11, 2025 | 168.20 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 6,947 |
| Dec 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 7,951 |
| Dec 9, 2025 | 173.70 | 173.70 | 169.00 | 169.00 | 169.00 | -1.52% | 6,952 |
| Dec 8, 2025 | 171.50 | 171.60 | 171.30 | 171.60 | 171.60 | 0.18% | 9,986 |
| Dec 5, 2025 | 175.00 | 176.50 | 171.30 | 171.30 | 171.30 | 0.71% | 5,975 |
| Dec 4, 2025 | 174.30 | 175.00 | 170.10 | 170.10 | 170.10 | -2.41% | 5,032 |
| Dec 3, 2025 | 171.10 | 174.50 | 171.10 | 174.30 | 174.30 | 2.65% | 10,306 |
| Dec 2, 2025 | 183.00 | 183.00 | 165.00 | 169.80 | 169.80 | -4.07% | 12,851 |
| Dec 1, 2025 | 182.20 | 182.20 | 177.00 | 177.00 | 177.00 | 1.90% | 4,646 |
| Nov 28, 2025 | 175.90 | 177.70 | 173.70 | 173.70 | 173.70 | 0.40% | 9,478 |
| Nov 27, 2025 | 173.00 | 173.00 | 172.90 | 173.00 | 173.00 | - | 3,501 |
| Nov 26, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -1.14% | 6,912 |
| Nov 25, 2025 | 178.40 | 178.40 | 175.00 | 175.00 | 175.00 | -1.91% | 7,913 |
| Nov 24, 2025 | 179.00 | 179.00 | 178.00 | 178.40 | 178.40 | -0.89% | 6,671 |
| Nov 21, 2025 | 180.10 | 180.10 | 179.50 | 180.00 | 180.00 | -0.66% | 7,549 |
| Nov 20, 2025 | 182.20 | 182.20 | 181.20 | 181.20 | 181.20 | 1.23% | 5,536 |
| Nov 19, 2025 | 181.90 | 182.20 | 179.00 | 179.00 | 179.00 | -1.10% | 6,829 |
| Nov 18, 2025 | 180.70 | 183.50 | 175.60 | 181.00 | 181.00 | -2.16% | 16,953 |
| Nov 17, 2025 | 184.30 | 185.50 | 184.30 | 185.00 | 185.00 | 0.38% | 6,130 |
| Nov 14, 2025 | 178.50 | 184.30 | 178.50 | 184.30 | 184.30 | 5.31% | 8,748 |
| Nov 13, 2025 | 187.70 | 187.70 | 175.00 | 175.00 | 175.00 | -6.72% | 22,474 |
| Nov 12, 2025 | 192.00 | 192.00 | 187.60 | 187.60 | 187.60 | -1.78% | 8,952 |
| Nov 11, 2025 | 193.90 | 193.90 | 191.00 | 191.00 | 191.00 | -1.04% | 6,860 |
| Nov 10, 2025 | 199.70 | 199.70 | 193.00 | 193.00 | 193.00 | 0.57% | 5,220 |
| Nov 7, 2025 | 193.90 | 193.90 | 191.90 | 191.90 | 191.90 | -0.62% | 6,861 |
| Nov 6, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - | 9,636 |
| Nov 5, 2025 | 192.90 | 193.10 | 192.40 | 193.10 | 193.10 | 0.05% | 13,234 |
| Nov 4, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 7,485 |
| Nov 3, 2025 | 196.90 | 196.90 | 195.00 | 195.00 | 195.00 | -1.96% | 9,212 |
| Oct 31, 2025 | 198.30 | 198.90 | 192.30 | 198.90 | 198.90 | -0.35% | 10,576 |
| Oct 30, 2025 | 200.10 | 203.00 | 199.60 | 199.60 | 199.60 | 4.01% | 16,221 |
| Oct 28, 2025 | 193.00 | 193.00 | 191.90 | 191.90 | 191.90 | - | 3,178 |
| Oct 27, 2025 | 191.00 | 192.00 | 191.00 | 191.90 | 191.90 | 0.05% | 11,104 |
| Oct 24, 2025 | 188.00 | 194.00 | 188.00 | 191.80 | 191.80 | 2.57% | 10,851 |
| Oct 23, 2025 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 1.41% | 5,641 |
| Oct 22, 2025 | 189.90 | 189.90 | 184.40 | 184.40 | 184.40 | -1.39% | 5,992 |
| Oct 21, 2025 | 185.80 | 187.60 | 185.80 | 187.00 | 187.00 | 3.09% | 6,497 |
| Oct 20, 2025 | 194.50 | 194.50 | 181.40 | 181.40 | 181.40 | -5.82% | 24,239 |
| Oct 17, 2025 | 195.30 | 195.30 | 190.50 | 192.60 | 192.60 | -1.48% | 5,236 |