Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey
· Delayed Price · Currency is TRY 148.60
+0.50 (0.34%)
Last updated: Apr 28, 2026, 5:55 PM GMT+3
IST:EMNIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.90 | 148.90 | 146.30 | 148.60 | 148.60 | 0.34% | 14,055 |
| Apr 27, 2026 | 148.50 | 148.50 | 146.40 | 148.10 | 148.10 | 0.68% | 7,262 |
| Apr 24, 2026 | 149.00 | 149.00 | 147.10 | 147.10 | 147.10 | -1.28% | 7,542 |
| Apr 22, 2026 | 150.50 | 150.50 | 147.50 | 149.00 | 149.00 | -1.39% | 6,684 |
| Apr 21, 2026 | 152.50 | 152.60 | 151.10 | 151.10 | 151.10 | -0.53% | 10,364 |
| Apr 20, 2026 | 150.80 | 151.90 | 150.80 | 151.90 | 151.90 | 1.20% | 19,542 |
| Apr 17, 2026 | 148.00 | 150.10 | 148.00 | 150.10 | 150.10 | 1.42% | 10,152 |
| Apr 16, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 0.07% | 10,699 |
| Apr 15, 2026 | 149.00 | 149.00 | 147.90 | 147.90 | 147.90 | -0.74% | 12,459 |
| Apr 14, 2026 | 149.90 | 149.90 | 149.00 | 149.00 | 149.00 | 2.97% | 7,221 |
| Apr 13, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -0.07% | 11,322 |
| Apr 10, 2026 | 143.90 | 144.80 | 143.90 | 144.80 | 144.80 | 3.35% | 11,008 |
| Apr 9, 2026 | 146.20 | 146.20 | 140.00 | 140.10 | 140.10 | -4.69% | 18,221 |
| Apr 8, 2026 | 147.60 | 147.60 | 147.00 | 147.00 | 147.00 | 0.20% | 10,511 |
| Apr 7, 2026 | 147.10 | 148.00 | 145.50 | 146.70 | 146.70 | -0.88% | 11,485 |
| Apr 6, 2026 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | - | 12,316 |
| Apr 3, 2026 | 149.80 | 149.80 | 148.00 | 148.00 | 148.00 | -1.33% | 12,787 |
| Apr 2, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 10,922 |
| Apr 1, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.80% | 16,356 |
| Mar 31, 2026 | 149.20 | 150.00 | 148.00 | 149.80 | 149.80 | -0.07% | 9,451 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.00 | 149.90 | 149.90 | -0.53% | 7,360 |
| Mar 27, 2026 | 155.10 | 155.10 | 150.70 | 150.70 | 150.70 | -0.20% | 7,825 |
| Mar 26, 2026 | 155.30 | 155.30 | 151.00 | 151.00 | 151.00 | -1.24% | 9,110 |
| Mar 25, 2026 | 154.00 | 154.00 | 152.90 | 152.90 | 152.90 | 2.21% | 5,620 |
| Mar 24, 2026 | 150.00 | 150.00 | 149.60 | 149.60 | 149.60 | -0.27% | 6,384 |
| Mar 23, 2026 | 150.50 | 150.50 | 148.60 | 150.00 | 150.00 | -2.72% | 10,489 |
| Mar 19, 2026 | 154.10 | 154.20 | 154.10 | 154.20 | 154.20 | -0.64% | 1,099 |
| Mar 18, 2026 | 165.70 | 165.70 | 155.00 | 155.20 | 155.20 | 1.44% | 12,337 |
| Mar 17, 2026 | 148.80 | 153.00 | 148.80 | 153.00 | 153.00 | 2.55% | 5,097 |
| Mar 16, 2026 | 147.50 | 149.20 | 147.50 | 149.20 | 149.20 | -0.07% | 7,470 |
| Mar 13, 2026 | 150.50 | 150.50 | 149.30 | 149.30 | 149.30 | -1.32% | 4,515 |
| Mar 12, 2026 | 150.30 | 151.30 | 150.00 | 151.30 | 151.30 | 0.53% | 9,994 |
| Mar 11, 2026 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | -0.59% | 6,137 |
| Mar 10, 2026 | 152.10 | 152.30 | 147.00 | 151.40 | 151.40 | 0.33% | 16,940 |
| Mar 9, 2026 | 152.00 | 152.00 | 150.30 | 150.90 | 150.90 | -0.72% | 3,921 |
| 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 |