Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey
· Delayed Price · Currency is TRY 35.86
+0.34 (0.96%)
At close: Mar 6, 2026
IST:EUPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.86 | 36.08 | 34.00 | 34.68 | - | -3.29% | 4,504,786 |
| Mar 6, 2026 | 36.10 | 36.68 | 34.64 | 35.86 | 35.86 | 0.96% | 13,624,030 |
| Mar 5, 2026 | 32.60 | 35.52 | 32.60 | 35.52 | 35.52 | 9.97% | 12,853,125 |
| Mar 4, 2026 | 32.62 | 33.04 | 32.04 | 32.30 | 32.30 | -0.98% | 11,068,980 |
| Mar 3, 2026 | 34.14 | 34.52 | 32.44 | 32.62 | 32.62 | -4.56% | 9,560,659 |
| Mar 2, 2026 | 31.90 | 34.18 | 31.90 | 34.18 | 34.18 | -3.23% | 10,007,280 |
| Feb 27, 2026 | 35.72 | 36.92 | 34.90 | 35.32 | 35.32 | -1.06% | 9,838,869 |
| Feb 26, 2026 | 35.76 | 36.08 | 35.24 | 35.70 | 35.70 | -0.78% | 8,245,976 |
| Feb 25, 2026 | 37.60 | 37.60 | 35.72 | 35.98 | 35.98 | -3.95% | 10,121,568 |
| Feb 24, 2026 | 38.50 | 38.80 | 37.40 | 37.46 | 37.46 | -3.10% | 7,869,849 |
| Feb 23, 2026 | 38.28 | 39.66 | 38.28 | 38.66 | 38.66 | 1.95% | 10,381,990 |
| Feb 20, 2026 | 37.82 | 38.50 | 37.40 | 37.92 | 37.92 | 0.26% | 9,045,674 |
| Feb 19, 2026 | 41.52 | 42.30 | 37.38 | 37.82 | 37.82 | -8.91% | 17,201,150 |
| Feb 18, 2026 | 42.62 | 42.62 | 41.00 | 41.52 | 41.52 | -4.95% | 23,316,590 |
| Feb 17, 2026 | 43.12 | 44.82 | 42.94 | 43.68 | 43.68 | 1.30% | 15,156,250 |
| Feb 16, 2026 | 42.80 | 44.08 | 42.26 | 43.12 | 43.12 | 1.84% | 11,917,230 |
| Feb 13, 2026 | 42.90 | 43.10 | 41.68 | 42.34 | 42.34 | -0.56% | 11,852,380 |
| Feb 12, 2026 | 40.82 | 42.72 | 40.66 | 42.58 | 42.58 | 4.26% | 14,172,580 |
| Feb 11, 2026 | 39.62 | 41.10 | 38.92 | 40.84 | 40.84 | 2.98% | 9,231,987 |
| Feb 10, 2026 | 40.76 | 41.02 | 39.44 | 39.66 | 39.66 | -2.07% | 8,554,821 |
| Feb 9, 2026 | 40.00 | 40.76 | 39.90 | 40.50 | 40.50 | 2.02% | 8,512,943 |
| Feb 6, 2026 | 40.60 | 41.14 | 39.16 | 39.70 | 39.70 | -2.22% | 7,479,439 |
| Feb 5, 2026 | 42.38 | 42.38 | 40.28 | 40.60 | 40.60 | -2.92% | 8,954,500 |
| Feb 4, 2026 | 43.60 | 44.28 | 41.82 | 41.82 | 41.82 | 2.00% | 15,779,470 |
| Feb 3, 2026 | 41.00 | 41.98 | 40.68 | 41.00 | 41.00 | 1.23% | 9,477,636 |
| Feb 2, 2026 | 41.30 | 41.40 | 39.64 | 40.50 | 40.50 | -2.41% | 11,350,020 |
| Jan 30, 2026 | 42.30 | 43.68 | 41.34 | 41.50 | 41.50 | -1.19% | 15,130,860 |
| Jan 29, 2026 | 41.12 | 42.66 | 41.04 | 42.00 | 42.00 | 2.29% | 16,546,370 |
| Jan 28, 2026 | 41.26 | 41.90 | 40.80 | 41.06 | 41.06 | -0.34% | 10,767,270 |
| Jan 27, 2026 | 40.90 | 42.12 | 40.90 | 41.20 | 41.20 | 0.88% | 12,064,350 |
| Jan 26, 2026 | 40.66 | 42.62 | 40.20 | 40.84 | 40.84 | 0.99% | 15,682,680 |
| Jan 23, 2026 | 40.10 | 40.50 | 39.36 | 40.44 | 40.44 | 2.33% | 9,808,106 |
| Jan 22, 2026 | 38.90 | 39.86 | 38.28 | 39.52 | 39.52 | 1.86% | 13,351,950 |
| Jan 21, 2026 | 39.70 | 40.50 | 38.08 | 38.80 | 38.80 | -2.32% | 14,989,050 |
| Jan 20, 2026 | 42.16 | 42.44 | 39.52 | 39.72 | 39.72 | -5.79% | 15,160,970 |
| Jan 19, 2026 | 39.80 | 42.76 | 39.54 | 42.16 | 42.16 | 7.44% | 22,493,090 |
| Jan 16, 2026 | 39.74 | 40.20 | 38.82 | 39.24 | 39.24 | -1.26% | 12,917,070 |
| Jan 15, 2026 | 38.46 | 40.24 | 38.28 | 39.74 | 39.74 | 3.33% | 14,292,480 |
| Jan 14, 2026 | 37.50 | 39.16 | 37.50 | 38.46 | 38.46 | 3.00% | 19,486,200 |
| Jan 13, 2026 | 37.50 | 39.14 | 36.92 | 37.34 | 37.34 | -0.37% | 28,154,800 |
| Jan 12, 2026 | 34.24 | 37.48 | 34.24 | 37.48 | 37.48 | 9.98% | 29,269,660 |
| Jan 9, 2026 | 34.64 | 34.78 | 33.76 | 34.08 | 34.08 | -1.22% | 10,821,940 |
| Jan 8, 2026 | 33.50 | 34.70 | 32.40 | 34.50 | 34.50 | 2.86% | 12,693,820 |
| Jan 7, 2026 | 34.14 | 34.30 | 33.12 | 33.54 | 33.54 | -1.35% | 8,838,985 |
| Jan 6, 2026 | 33.88 | 34.54 | 33.72 | 34.00 | 34.00 | 1.19% | 9,872,972 |
| Jan 5, 2026 | 33.92 | 34.38 | 33.12 | 33.60 | 33.60 | -0.65% | 12,346,150 |
| Jan 2, 2026 | 33.00 | 33.90 | 32.84 | 33.82 | 33.82 | 3.11% | 7,149,576 |
| Dec 31, 2025 | 33.68 | 33.72 | 32.60 | 32.80 | 32.80 | -2.73% | 6,382,081 |
| Dec 30, 2025 | 32.20 | 34.16 | 32.12 | 33.72 | 33.72 | 4.98% | 11,678,940 |
| Dec 29, 2025 | 34.08 | 34.22 | 32.08 | 32.12 | 32.12 | -4.35% | 10,678,810 |
| Dec 26, 2025 | 31.46 | 34.22 | 31.32 | 33.58 | 33.58 | 6.67% | 18,611,690 |
| Dec 25, 2025 | 30.72 | 31.98 | 30.60 | 31.48 | 31.48 | 3.21% | 8,715,550 |
| Dec 24, 2025 | 30.12 | 30.72 | 30.04 | 30.50 | 30.50 | 1.26% | 5,891,575 |
| Dec 23, 2025 | 30.64 | 30.70 | 30.00 | 30.12 | 30.12 | -1.57% | 5,264,635 |
| Dec 22, 2025 | 31.32 | 31.42 | 30.56 | 30.60 | 30.60 | -2.30% | 5,632,054 |
| Dec 19, 2025 | 30.88 | 31.32 | 30.36 | 31.32 | 31.32 | 1.62% | 4,798,529 |
| Dec 18, 2025 | 30.96 | 31.24 | 30.46 | 30.82 | 30.82 | - | 6,238,551 |
| Dec 17, 2025 | 31.18 | 31.68 | 30.74 | 30.82 | 30.82 | -1.15% | 6,122,523 |
| Dec 16, 2025 | 31.36 | 31.74 | 30.90 | 31.18 | 31.18 | -0.89% | 6,453,186 |
| Dec 15, 2025 | 30.32 | 32.00 | 30.20 | 31.46 | 31.46 | 4.17% | 15,646,930 |
| Dec 12, 2025 | 30.28 | 30.34 | 29.80 | 30.20 | 30.20 | -0.13% | 6,365,179 |
| Dec 11, 2025 | 30.30 | 30.70 | 29.92 | 30.24 | 30.24 | 0.47% | 8,213,279 |
| Dec 10, 2025 | 31.96 | 31.96 | 30.06 | 30.10 | 30.10 | -5.23% | 8,058,099 |
| Dec 9, 2025 | 32.06 | 32.28 | 31.32 | 31.76 | 31.76 | -0.87% | 7,512,880 |
| Dec 8, 2025 | 32.32 | 32.82 | 31.60 | 32.04 | 32.04 | -0.37% | 8,659,753 |
| Dec 5, 2025 | 31.12 | 32.92 | 30.72 | 32.16 | 32.16 | 3.74% | 13,615,970 |
| Dec 4, 2025 | 31.10 | 31.30 | 30.50 | 31.00 | 31.00 | -0.32% | 7,353,379 |
| Dec 3, 2025 | 30.50 | 31.52 | 29.84 | 31.10 | 31.10 | 2.71% | 10,561,610 |
| Dec 2, 2025 | 29.90 | 30.80 | 29.70 | 30.28 | 30.28 | 1.27% | 8,709,255 |
| Dec 1, 2025 | 28.08 | 30.08 | 27.98 | 29.90 | 29.90 | 6.71% | 9,643,490 |
| Nov 28, 2025 | 28.78 | 29.16 | 28.02 | 28.02 | 28.02 | -2.64% | 6,436,499 |
| Nov 27, 2025 | 29.12 | 29.20 | 28.68 | 28.78 | 28.78 | -0.69% | 6,043,992 |
| Nov 26, 2025 | 29.30 | 29.60 | 28.50 | 28.98 | 28.98 | -1.09% | 6,557,292 |
| Nov 25, 2025 | 29.14 | 29.98 | 28.98 | 29.30 | 29.30 | 1.45% | 12,507,520 |
| Nov 24, 2025 | 30.04 | 30.26 | 28.88 | 28.88 | 28.88 | -4.31% | 13,197,250 |
| Nov 21, 2025 | 31.00 | 31.10 | 29.80 | 30.18 | 30.18 | -3.27% | 9,161,856 |
| Nov 20, 2025 | 30.30 | 31.40 | 29.70 | 31.20 | 31.20 | 4.21% | 15,467,800 |
| Nov 19, 2025 | 28.90 | 30.44 | 28.84 | 29.94 | 29.94 | 4.10% | 12,752,850 |
| Nov 18, 2025 | 28.50 | 30.06 | 28.50 | 28.76 | 28.76 | 0.21% | 14,461,400 |
| Nov 17, 2025 | 27.50 | 29.48 | 27.50 | 28.70 | 28.70 | 5.13% | 11,317,870 |
| Nov 14, 2025 | 27.72 | 27.96 | 27.06 | 27.30 | 27.30 | -1.52% | 2,982,215 |
| Nov 13, 2025 | 28.04 | 28.30 | 27.52 | 27.72 | 27.72 | -0.57% | 3,638,164 |
| Nov 12, 2025 | 28.46 | 29.12 | 27.86 | 27.88 | 27.88 | -1.06% | 5,812,227 |
| Nov 11, 2025 | 30.20 | 30.26 | 27.72 | 28.18 | 28.18 | -2.02% | 12,150,060 |
| Nov 10, 2025 | 28.90 | 29.24 | 28.56 | 28.76 | 28.76 | -0.35% | 3,670,286 |
| Nov 7, 2025 | 29.58 | 29.76 | 28.66 | 28.86 | 28.86 | -1.16% | 5,185,290 |
| Nov 6, 2025 | 30.00 | 30.06 | 29.08 | 29.20 | 29.20 | -2.80% | 6,666,470 |
| Nov 5, 2025 | 28.70 | 30.58 | 28.04 | 30.04 | 30.04 | 6.07% | 15,777,000 |
| Nov 4, 2025 | 29.00 | 29.08 | 28.10 | 28.32 | 28.32 | -2.61% | 4,973,067 |
| Nov 3, 2025 | 28.80 | 29.40 | 28.80 | 29.08 | 29.08 | 1.47% | 5,440,822 |
| Oct 31, 2025 | 28.60 | 29.06 | 28.18 | 28.66 | 28.66 | -0.42% | 7,303,705 |
| Oct 30, 2025 | 27.50 | 29.88 | 27.22 | 28.78 | 28.78 | 4.81% | 18,095,730 |
| Oct 28, 2025 | 27.84 | 28.50 | 27.28 | 27.46 | 27.46 | 1.10% | 8,351,696 |
| Oct 27, 2025 | 27.32 | 28.04 | 26.96 | 27.16 | 27.16 | 0.82% | 7,676,277 |
| Oct 24, 2025 | 26.12 | 27.20 | 26.12 | 26.94 | 26.94 | 3.62% | 5,502,538 |
| Oct 23, 2025 | 26.06 | 26.42 | 25.92 | 26.00 | 26.00 | -0.08% | 3,742,171 |
| Oct 22, 2025 | 26.16 | 26.26 | 25.70 | 26.02 | 26.02 | -0.31% | 4,804,630 |
| Oct 21, 2025 | 26.18 | 26.36 | 25.82 | 26.10 | 26.10 | -0.31% | 3,017,808 |
| Oct 20, 2025 | 26.04 | 26.58 | 25.52 | 26.18 | 26.18 | 0.69% | 3,507,793 |
| Oct 17, 2025 | 26.28 | 26.48 | 25.50 | 26.00 | 26.00 | -0.99% | 3,485,981 |