Skip to main content
Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey flag Turkey · Delayed Price · Currency is TRY
32.16
+1.16 (3.74%)
At close: Dec 5, 2025

IST:EUPWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202531.1031.3030.5031.0031.00-0.32%7,353,379
Dec 3, 202530.5031.5229.8431.1031.102.71%10,561,610
Dec 2, 202529.9030.8029.7030.2830.281.27%8,709,255
Dec 1, 202528.0830.0827.9829.9029.906.71%9,643,490
Nov 28, 202528.7829.1628.0228.0228.02-2.64%6,436,499
Nov 27, 202529.1229.2028.6828.7828.78-0.69%6,043,992
Nov 26, 202529.3029.6028.5028.9828.98-1.09%6,557,292
Nov 25, 202529.1429.9828.9829.3029.301.45%12,507,520
Nov 24, 202530.0430.2628.8828.8828.88-4.31%13,197,250
Nov 21, 202531.0031.1029.8030.1830.18-3.27%9,161,856
Nov 20, 202530.3031.4029.7031.2031.204.21%15,467,800
Nov 19, 202528.9030.4428.8429.9429.944.10%12,752,850
Nov 18, 202528.5030.0628.5028.7628.760.21%14,461,400
Nov 17, 202527.5029.4827.5028.7028.705.13%11,317,870
Nov 14, 202527.7227.9627.0627.3027.30-1.52%2,982,215
Nov 13, 202528.0428.3027.5227.7227.72-0.57%3,638,164
Nov 12, 202528.4629.1227.8627.8827.88-1.06%5,812,227
Nov 11, 202530.2030.2627.7228.1828.18-2.02%12,150,060
Nov 10, 202528.9029.2428.5628.7628.76-0.35%3,670,286
Nov 7, 202529.5829.7628.6628.8628.86-1.16%5,185,290
Nov 6, 202530.0030.0629.0829.2029.20-2.80%6,666,470
Nov 5, 202528.7030.5828.0430.0430.046.07%15,777,000
Nov 4, 202529.0029.0828.1028.3228.32-2.61%4,973,067
Nov 3, 202528.8029.4028.8029.0829.081.47%5,440,822
Oct 31, 202528.6029.0628.1828.6628.66-0.42%7,303,705
Oct 30, 202527.5029.8827.2228.7828.784.81%18,095,730
Oct 28, 202527.8428.5027.2827.4627.461.10%8,351,696
Oct 27, 202527.3228.0426.9627.1627.160.82%7,676,277
Oct 24, 202526.1227.2026.1226.9426.943.62%5,502,538
Oct 23, 202526.0626.4225.9226.0026.00-0.08%3,742,171
Oct 22, 202526.1626.2625.7026.0226.02-0.31%4,804,630
Oct 21, 202526.1826.3625.8226.1026.10-0.31%3,017,808
Oct 20, 202526.0426.5825.5226.1826.180.69%3,507,793
Oct 17, 202526.2826.4825.5026.0026.00-0.99%3,485,981
Oct 16, 202526.4026.8826.0426.2626.26-0.61%3,201,755
Oct 15, 202525.8626.5825.8626.4226.422.80%3,868,307
Oct 14, 202526.2026.3625.6625.7025.70-1.91%4,364,094
Oct 13, 202526.8826.8826.1626.2026.20-3.25%4,651,737
Oct 10, 202526.8627.1626.7427.0827.080.82%2,727,293
Oct 9, 202527.0627.4426.6026.8626.860.07%3,028,482
Oct 8, 202527.4427.7426.8426.8426.84-2.19%4,175,004
Oct 7, 202526.9427.5826.7427.4427.441.86%4,122,060
Oct 6, 202527.1827.2226.6826.9426.94-0.30%3,877,765
Oct 3, 202528.1628.1626.9627.0227.02-3.57%5,762,704
Oct 2, 202528.6628.8227.8828.0228.02-2.03%6,483,730
Oct 1, 202528.1428.6627.6428.6028.601.78%3,652,489
Sep 30, 202528.2028.3627.8428.1028.100.14%3,024,548
Sep 29, 202528.6028.8828.0628.0628.06-1.89%4,554,349
Sep 26, 202529.1029.6628.3628.6028.60-1.72%4,709,302
Sep 25, 202529.8429.9829.0029.1029.10-2.28%3,987,859
Sep 24, 202530.1430.2229.2429.7829.78-0.47%5,961,344
Sep 23, 202529.9031.4829.4029.9229.92-0.80%14,288,530
Sep 22, 202530.2030.6829.8430.1630.162.24%12,041,890
Sep 19, 202529.0629.5028.6029.5029.501.65%7,376,552
Sep 18, 202529.4230.4028.9029.0229.02-0.21%8,468,326
Sep 17, 202528.9229.8027.5629.0829.080.55%8,177,376
Sep 16, 202528.0228.9627.9628.9228.923.36%6,586,757
Sep 15, 202526.3828.1226.0627.9827.986.07%5,578,081
Sep 12, 202526.6026.6825.8026.3826.38-0.75%3,651,109
Sep 11, 202526.7827.7226.5026.5826.58-0.75%6,835,759
Sep 10, 202527.0427.5626.6826.7826.78-0.52%3,938,596
Sep 9, 202526.9027.4626.8026.9226.920.45%3,880,030
Sep 8, 202527.1627.2026.3426.8026.80-3.18%3,749,420
Sep 5, 202528.4228.7427.6227.6827.68-2.12%5,299,117
Sep 4, 202528.0828.4028.0028.2828.281.22%3,889,108
Sep 3, 202528.5028.6227.5027.9427.94-1.90%6,272,147
Sep 2, 202529.4429.5827.3228.4828.48-2.80%7,212,745
Sep 1, 202529.3430.0229.0629.3029.300.34%6,046,553
Aug 29, 202529.2829.6829.0229.2029.200.27%5,158,018
Aug 28, 202529.3429.7629.0029.1229.12-0.61%5,345,805
Aug 27, 202530.0030.2429.3029.3029.30-2.33%7,980,087
Aug 26, 202531.4031.6629.9430.0030.00-4.46%14,508,970
Aug 25, 202530.9031.8830.8831.4031.402.35%10,370,480
Aug 22, 202531.1031.9030.5630.6830.68-1.03%14,333,940
Aug 21, 202530.1231.2030.1031.0031.003.68%10,350,910
Aug 20, 202529.8430.1229.6429.9029.90-6,966,455
Aug 19, 202530.4030.5029.6429.9029.90-4.11%10,754,450
Aug 18, 202530.8231.6430.7031.1831.180.78%7,894,101
Aug 15, 202530.8031.2430.3630.9430.940.85%8,359,038
Aug 14, 202531.7031.7830.6630.6830.68-3.52%6,915,909
Aug 13, 202532.2833.0231.7631.8031.80-1.30%6,113,889
Aug 12, 202533.2833.2832.1032.2232.22-2.48%5,625,155
Aug 11, 202533.1633.8432.9633.0433.04-0.18%7,980,100
Aug 8, 202532.8033.5432.6033.1033.100.98%6,513,702
Aug 7, 202532.9033.8232.5632.7832.78-0.67%8,003,963
Aug 6, 202531.3233.9831.1033.0033.005.77%19,189,740
Aug 5, 202531.2032.0031.1431.2031.200.13%5,191,877
Aug 4, 202531.3831.5031.1031.1631.16-0.13%4,489,078
Aug 1, 202531.1631.3830.8831.2031.200.26%3,609,595
Jul 31, 202531.0032.1430.9231.1231.120.52%7,181,276
Jul 30, 202531.2231.2830.8430.9630.96-0.39%4,230,298
Jul 29, 202531.8832.1031.0631.0831.08-2.51%6,329,387
Jul 28, 202532.0432.6431.8831.8831.88-0.50%5,595,917
Jul 25, 202532.6033.7432.0432.0432.042.50%17,782,560
Jul 24, 202531.7032.0831.2631.2631.26-1.39%5,745,108
Jul 23, 202532.3432.5831.6431.7031.70-1.98%8,112,473
Jul 22, 202532.7433.4232.2032.3432.34-0.86%10,993,270
Jul 21, 202532.5033.2632.3032.6232.620.37%9,623,425
Jul 18, 202533.1433.2232.2232.5032.50-1.93%10,112,590
Jul 17, 202533.1234.4632.9433.1433.142.60%14,150,700