Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey
· Delayed Price · Currency is TRY 171.30
+1.20 (0.71%)
At close: Dec 5, 2025
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 194.00 | 195.50 | 191.00 | 195.50 | 195.50 | 0.77% | 9,604 |
| Oct 15, 2025 | 198.50 | 198.50 | 191.00 | 194.00 | 194.00 | -2.27% | 17,269 |
| Oct 14, 2025 | 198.00 | 199.00 | 198.00 | 198.50 | 198.50 | 1.38% | 12,705 |
| Oct 13, 2025 | 199.70 | 199.70 | 190.10 | 195.80 | 195.80 | -2.10% | 9,493 |
| Oct 10, 2025 | 206.20 | 206.20 | 200.00 | 200.00 | 200.00 | -2.20% | 11,238 |
| Oct 9, 2025 | 205.00 | 205.00 | 204.50 | 204.50 | 204.50 | -3.22% | 19,749 |
| Oct 8, 2025 | 195.00 | 217.80 | 191.30 | 211.30 | 211.30 | 6.72% | 22,194 |
| Oct 7, 2025 | 198.90 | 198.90 | 198.00 | 198.00 | 198.00 | -0.45% | 6,925 |
| Oct 6, 2025 | 199.00 | 199.00 | 198.90 | 198.90 | 198.90 | -0.05% | 10,036 |
| Oct 3, 2025 | 200.10 | 200.10 | 199.00 | 199.00 | 199.00 | -0.50% | 7,560 |
| Oct 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5,559 |
| Oct 1, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 7,842 |
| Sep 30, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.67% | 14,522 |
| Sep 29, 2025 | 208.50 | 208.50 | 203.40 | 203.40 | 203.40 | -2.96% | 8,213 |
| Sep 26, 2025 | 208.80 | 212.00 | 208.80 | 209.60 | 209.60 | -3.85% | 17,022 |
| Sep 25, 2025 | 200.00 | 220.00 | 200.00 | 218.00 | 218.00 | 9.00% | 40,885 |
| Sep 24, 2025 | 203.80 | 203.80 | 200.00 | 200.00 | 200.00 | -1.86% | 12,810 |
| Sep 23, 2025 | 205.90 | 205.90 | 203.80 | 203.80 | 203.80 | -1.02% | 8,485 |
| Sep 22, 2025 | 205.10 | 206.10 | 205.10 | 205.90 | 205.90 | 1.78% | 9,415 |
| Sep 19, 2025 | 205.50 | 205.50 | 202.30 | 202.30 | 202.30 | 0.55% | 7,078 |
| Sep 18, 2025 | 200.00 | 201.20 | 200.00 | 201.20 | 201.20 | -1.47% | 14,170 |
| Sep 17, 2025 | 209.00 | 209.00 | 204.20 | 204.20 | 204.20 | -2.30% | 7,607 |
| Sep 16, 2025 | 204.90 | 209.90 | 204.90 | 209.00 | 209.00 | 2.00% | 9,044 |
| Sep 15, 2025 | 195.00 | 210.00 | 195.00 | 204.90 | 204.90 | 5.08% | 7,459 |
| Sep 12, 2025 | 195.00 | 195.00 | 190.20 | 195.00 | 195.00 | -2.79% | 7,874 |
| Sep 11, 2025 | 200.00 | 201.50 | 200.00 | 200.60 | 200.60 | -3.51% | 11,426 |
| Sep 10, 2025 | 209.90 | 209.90 | 189.00 | 207.90 | 207.90 | -1.00% | 14,809 |
| Sep 9, 2025 | 199.00 | 211.00 | 199.00 | 210.00 | 210.00 | 7.20% | 7,578 |
| Sep 8, 2025 | 204.90 | 204.90 | 193.60 | 195.90 | 195.90 | -4.72% | 9,053 |
| Sep 5, 2025 | 212.20 | 212.20 | 205.50 | 205.60 | 205.60 | 0.29% | 8,241 |
| Sep 4, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.05% | 5,561 |
| Sep 3, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.54% | 7,081 |
| Sep 2, 2025 | 208.70 | 211.00 | 204.00 | 204.00 | 204.00 | -2.16% | 12,130 |
| Sep 1, 2025 | 212.00 | 212.00 | 208.50 | 208.50 | 208.50 | -1.65% | 5,679 |
| Aug 29, 2025 | 219.00 | 219.00 | 211.10 | 212.00 | 212.00 | 0.43% | 5,491 |
| Aug 28, 2025 | 211.00 | 214.10 | 211.00 | 211.10 | 211.10 | 0.05% | 5,063 |
| Aug 27, 2025 | 220.50 | 220.50 | 211.00 | 211.00 | 211.00 | -4.09% | 12,382 |
| Aug 26, 2025 | 219.30 | 220.00 | 219.30 | 220.00 | 220.00 | 0.32% | 7,448 |
| Aug 25, 2025 | 218.80 | 219.30 | 218.80 | 219.30 | 219.30 | 0.14% | 7,900 |
| Aug 22, 2025 | 215.30 | 227.00 | 215.30 | 219.00 | 219.00 | -4.37% | 10,368 |
| Aug 21, 2025 | 215.00 | 229.50 | 215.00 | 229.00 | 229.00 | 6.51% | 30,958 |
| Aug 20, 2025 | 214.60 | 215.00 | 206.60 | 215.00 | 215.00 | - | 17,335 |
| Aug 19, 2025 | 220.10 | 220.10 | 215.00 | 215.00 | 215.00 | -1.15% | 9,818 |
| Aug 18, 2025 | 223.20 | 223.20 | 217.50 | 217.50 | 217.50 | 0.83% | 16,957 |
| Aug 15, 2025 | 227.70 | 227.70 | 215.70 | 215.70 | 215.70 | -3.23% | 12,830 |
| Aug 14, 2025 | 210.10 | 222.90 | 210.10 | 222.90 | 222.90 | 7.11% | 14,061 |
| Aug 13, 2025 | 207.00 | 208.10 | 207.00 | 208.10 | 208.10 | 0.63% | 20,167 |
| Aug 12, 2025 | 203.10 | 206.80 | 197.90 | 206.80 | 206.80 | -5.31% | 48,701 |
| Aug 11, 2025 | 238.40 | 238.40 | 218.40 | 218.40 | 218.40 | -9.98% | 22,566 |
| Aug 8, 2025 | 231.00 | 242.60 | 231.00 | 242.60 | 242.60 | 9.97% | 33,903 |
| Aug 7, 2025 | 207.70 | 220.60 | 207.70 | 220.60 | 220.60 | 9.97% | 23,494 |
| Aug 6, 2025 | 211.00 | 211.00 | 200.60 | 200.60 | 200.60 | -4.93% | 18,754 |
| Aug 5, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 1.98% | 15,577 |
| Aug 4, 2025 | 208.40 | 208.40 | 206.80 | 206.90 | 206.90 | 0.93% | 9,855 |
| Aug 1, 2025 | 199.40 | 205.00 | 199.40 | 205.00 | 205.00 | 6.16% | 13,001 |
| Jul 31, 2025 | 181.00 | 193.10 | 181.00 | 193.10 | 193.10 | 6.86% | 7,854 |
| Jul 30, 2025 | 195.00 | 195.00 | 175.50 | 180.70 | 180.70 | -7.33% | 31,073 |
| Jul 29, 2025 | 194.90 | 195.00 | 194.90 | 195.00 | 195.00 | 0.05% | 6,549 |
| Jul 28, 2025 | 195.00 | 195.00 | 191.70 | 194.90 | 194.90 | -0.05% | 11,027 |
| Jul 25, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.86% | 18,081 |
| Jul 24, 2025 | 204.80 | 204.80 | 198.70 | 198.70 | 198.70 | -5.34% | 16,366 |
| Jul 23, 2025 | 217.70 | 217.70 | 209.90 | 209.90 | 209.90 | -4.50% | 5,825 |
| Jul 22, 2025 | 220.00 | 220.00 | 219.80 | 219.80 | 219.80 | 3.73% | 15,376 |
| Jul 21, 2025 | 201.50 | 211.90 | 201.50 | 211.90 | 211.90 | 5.37% | 9,454 |
| Jul 18, 2025 | 210.00 | 210.00 | 197.40 | 201.10 | 201.10 | -4.19% | 5,291 |