Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi (IST:EUPWR)
Turkey
· Delayed Price · Currency is TRY 49.08
+4.46 (10.00%)
At close: Apr 28, 2026
IST:EUPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.26 | 49.08 | 45.08 | 49.08 | 49.08 | 10.00% | 44,127,740 |
| Apr 27, 2026 | 41.20 | 44.62 | 41.02 | 44.62 | 44.62 | 9.96% | 40,969,581 |
| Apr 24, 2026 | 40.90 | 42.34 | 40.24 | 40.58 | 40.58 | -0.98% | 13,533,000 |
| Apr 22, 2026 | 41.52 | 42.14 | 40.88 | 40.98 | 40.98 | -1.30% | 7,401,612 |
| Apr 21, 2026 | 41.00 | 42.90 | 40.94 | 41.52 | 41.52 | 2.37% | 16,989,200 |
| Apr 20, 2026 | 39.96 | 41.06 | 39.62 | 40.56 | 40.56 | 0.90% | 12,505,080 |
| Apr 17, 2026 | 39.90 | 40.48 | 39.56 | 40.20 | 40.20 | 1.31% | 13,527,070 |
| Apr 16, 2026 | 40.66 | 41.30 | 38.76 | 39.68 | 39.68 | -2.12% | 17,135,210 |
| Apr 15, 2026 | 43.80 | 43.90 | 40.42 | 40.54 | 40.54 | -7.65% | 21,258,350 |
| Apr 14, 2026 | 45.00 | 45.46 | 43.56 | 43.90 | 43.90 | -2.10% | 11,880,730 |
| Apr 13, 2026 | 44.36 | 44.84 | 42.82 | 44.84 | 44.84 | 1.08% | 12,806,979 |
| Apr 10, 2026 | 43.60 | 44.64 | 43.06 | 44.36 | 44.36 | 1.79% | 8,992,560 |
| Apr 9, 2026 | 42.68 | 44.24 | 42.48 | 43.58 | 43.58 | 2.01% | 11,821,580 |
| Apr 8, 2026 | 41.96 | 43.62 | 41.58 | 42.72 | 42.72 | 6.32% | 16,204,030 |
| Apr 7, 2026 | 40.74 | 41.88 | 39.74 | 40.18 | 40.18 | -1.42% | 11,951,940 |
| Apr 6, 2026 | 40.38 | 41.18 | 40.24 | 40.76 | 40.76 | 1.34% | 7,395,051 |
| Apr 3, 2026 | 41.36 | 42.30 | 40.00 | 40.22 | 40.22 | -2.76% | 9,112,690 |
| Apr 2, 2026 | 40.44 | 42.16 | 40.06 | 41.36 | 41.36 | 2.27% | 15,713,710 |
| Apr 1, 2026 | 41.60 | 41.96 | 40.02 | 40.44 | 40.44 | -1.70% | 12,393,790 |
| Mar 31, 2026 | 40.16 | 41.86 | 39.94 | 41.14 | 41.14 | 1.58% | 15,695,800 |
| Mar 30, 2026 | 38.06 | 41.36 | 38.06 | 40.50 | 40.50 | 7.71% | 22,596,904 |
| Mar 27, 2026 | 38.64 | 38.76 | 37.14 | 37.60 | 37.60 | -0.32% | 10,613,960 |
| Mar 26, 2026 | 37.58 | 38.48 | 36.94 | 37.72 | 37.72 | 0.11% | 11,015,610 |
| Mar 25, 2026 | 35.50 | 38.28 | 35.34 | 37.68 | 37.68 | 7.66% | 21,455,190 |
| Mar 24, 2026 | 35.82 | 36.22 | 34.64 | 35.00 | 35.00 | -2.51% | 6,716,436 |
| Mar 23, 2026 | 34.10 | 35.98 | 32.86 | 35.90 | 35.90 | 3.76% | 14,337,740 |
| Mar 19, 2026 | 34.42 | 34.70 | 34.10 | 34.60 | 34.60 | 0.17% | 2,427,060 |
| Mar 18, 2026 | 35.16 | 35.46 | 34.14 | 34.54 | 34.54 | -1.37% | 6,701,559 |
| Mar 17, 2026 | 35.04 | 35.88 | 34.82 | 35.02 | 35.02 | 0.92% | 9,486,485 |
| Mar 16, 2026 | 35.20 | 35.64 | 34.02 | 34.70 | 34.70 | -1.48% | 8,222,828 |
| Mar 13, 2026 | 36.70 | 36.78 | 34.98 | 35.22 | 35.22 | -4.86% | 13,014,770 |
| Mar 12, 2026 | 36.50 | 38.80 | 36.30 | 37.02 | 37.02 | 0.93% | 15,743,520 |
| Mar 11, 2026 | 36.78 | 37.04 | 35.94 | 36.68 | 36.68 | -0.38% | 6,957,380 |
| Mar 10, 2026 | 36.50 | 37.14 | 35.92 | 36.82 | 36.82 | 3.60% | 8,381,701 |
| Mar 9, 2026 | 35.86 | 36.08 | 34.00 | 35.54 | 35.54 | -0.89% | 8,422,141 |
| 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 |