Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey
· Delayed Price · Currency is TRY 6.20
+0.09 (1.47%)
At close: Dec 5, 2025
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.21 | 6.09 | 6.20 | 6.20 | 1.47% | 18,115,640 |
| Dec 4, 2025 | 6.10 | 6.22 | 6.08 | 6.11 | 6.11 | 0.16% | 22,011,310 |
| Dec 3, 2025 | 6.10 | 6.16 | 6.06 | 6.10 | 6.10 | 0.16% | 22,032,540 |
| Dec 2, 2025 | 6.14 | 6.20 | 6.09 | 6.09 | 6.09 | -1.30% | 13,849,460 |
| Dec 1, 2025 | 6.10 | 6.38 | 6.05 | 6.17 | 6.17 | 0.49% | 24,328,260 |
| Nov 28, 2025 | 6.31 | 6.34 | 6.14 | 6.14 | 6.14 | -3.91% | 20,762,361 |
| Nov 27, 2025 | 6.58 | 6.58 | 6.21 | 6.39 | 6.39 | 3.40% | 98,174,290 |
| Nov 26, 2025 | 6.10 | 6.30 | 5.99 | 6.18 | 6.18 | 0.49% | 48,101,150 |
| Nov 25, 2025 | 6.15 | 6.33 | 5.97 | 6.15 | 6.15 | - | 55,138,400 |
| Nov 24, 2025 | 6.13 | 6.25 | 6.06 | 6.15 | 6.15 | 0.33% | 35,321,950 |
| Nov 21, 2025 | 6.09 | 6.40 | 5.94 | 6.13 | 6.13 | 0.49% | 75,546,980 |
| Nov 20, 2025 | 6.50 | 6.58 | 5.96 | 6.10 | 6.10 | -6.44% | 187,773,300 |
| Nov 19, 2025 | 7.30 | 7.30 | 6.52 | 6.52 | 6.52 | -9.57% | 197,153,000 |
| Nov 18, 2025 | 7.53 | 7.63 | 7.17 | 7.21 | 7.21 | -3.74% | 72,637,960 |
| Nov 17, 2025 | 7.59 | 7.85 | 7.34 | 7.49 | 7.49 | 3.45% | 127,658,200 |
| Nov 14, 2025 | 7.17 | 7.32 | 7.07 | 7.24 | 7.24 | 0.56% | 43,916,390 |
| Nov 13, 2025 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -2.83% | 42,826,670 |
| Nov 12, 2025 | 7.20 | 7.58 | 7.06 | 7.41 | 7.41 | 3.35% | 84,821,380 |
| Nov 11, 2025 | 7.13 | 7.45 | 6.94 | 7.17 | 7.17 | 0.56% | 75,732,020 |
| Nov 10, 2025 | 7.02 | 7.36 | 6.95 | 7.13 | 7.13 | 1.71% | 58,240,170 |
| Nov 7, 2025 | 7.61 | 7.62 | 7.00 | 7.01 | 7.01 | -7.88% | 116,099,500 |
| Nov 6, 2025 | 7.28 | 7.69 | 7.21 | 7.61 | 7.61 | 4.68% | 91,942,580 |
| Nov 5, 2025 | 8.16 | 8.22 | 7.27 | 7.27 | 7.27 | -9.69% | 194,984,400 |
| Nov 4, 2025 | 8.85 | 8.86 | 8.05 | 8.05 | 8.05 | -8.83% | 144,171,200 |
| Nov 3, 2025 | 8.90 | 9.19 | 8.71 | 8.83 | 8.83 | -0.23% | 150,399,500 |
| Oct 31, 2025 | 8.92 | 9.19 | 8.62 | 8.85 | 8.85 | 0.34% | 141,084,100 |
| Oct 30, 2025 | 8.74 | 9.19 | 8.64 | 8.82 | 8.82 | 1.97% | 91,771,660 |
| Oct 28, 2025 | 8.83 | 8.83 | 8.58 | 8.65 | 8.65 | -1.70% | 35,102,540 |
| Oct 27, 2025 | 8.79 | 8.90 | 8.55 | 8.80 | 8.80 | 0.57% | 67,998,910 |
| Oct 24, 2025 | 8.66 | 9.01 | 8.44 | 8.75 | 8.75 | 1.74% | 109,911,700 |
| Oct 23, 2025 | 8.58 | 8.99 | 8.38 | 8.60 | 8.60 | -0.58% | 120,047,100 |
| Oct 22, 2025 | 8.46 | 8.71 | 8.16 | 8.65 | 8.65 | 2.98% | 52,497,530 |
| Oct 21, 2025 | 8.26 | 8.54 | 8.20 | 8.40 | 8.40 | 1.08% | 39,499,830 |
| Oct 20, 2025 | 8.06 | 8.85 | 8.06 | 8.31 | 8.31 | 2.59% | 65,329,260 |
| Oct 17, 2025 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -2.64% | 29,023,180 |
| Oct 16, 2025 | 8.58 | 8.64 | 8.32 | 8.32 | 8.32 | -4.37% | 28,652,550 |
| Oct 15, 2025 | 8.36 | 8.70 | 8.15 | 8.70 | 8.70 | 2.84% | 38,964,150 |
| Oct 14, 2025 | 9.17 | 9.17 | 8.30 | 8.46 | 8.46 | -6.31% | 57,192,070 |
| Oct 13, 2025 | 9.03 | 9.12 | 8.58 | 9.03 | 9.03 | -2.38% | 38,400,690 |
| Oct 10, 2025 | 9.14 | 9.50 | 8.97 | 9.25 | 9.25 | 0.54% | 68,673,330 |
| Oct 9, 2025 | 8.92 | 9.48 | 8.61 | 9.20 | 9.20 | 5.14% | 90,368,010 |
| Oct 8, 2025 | 8.69 | 9.15 | 8.50 | 8.75 | 8.75 | 0.57% | 70,938,380 |
| Oct 7, 2025 | 8.10 | 8.91 | 8.02 | 8.70 | 8.70 | 7.27% | 79,488,880 |
| Oct 6, 2025 | 8.10 | 8.21 | 8.03 | 8.11 | 8.11 | 0.12% | 39,172,800 |
| Oct 3, 2025 | 7.96 | 8.32 | 7.88 | 8.10 | 8.10 | 0.62% | 70,334,780 |
| Oct 2, 2025 | 8.32 | 8.32 | 8.05 | 8.05 | 8.05 | -3.01% | 47,888,130 |
| Oct 1, 2025 | 8.35 | 8.39 | 7.94 | 8.30 | 8.30 | 1.22% | 71,932,870 |
| Sep 30, 2025 | 7.95 | 8.60 | 7.95 | 8.20 | 8.20 | -7.13% | 205,708,600 |
| Sep 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -9.99% | 13,230,280 |
| Sep 26, 2025 | 11.10 | 11.10 | 9.81 | 9.81 | 9.81 | -10.00% | 202,368,900 |
| Sep 25, 2025 | 10.74 | 11.40 | 10.28 | 10.90 | 10.90 | 1.87% | 163,283,500 |
| Sep 24, 2025 | 10.11 | 10.90 | 9.65 | 10.70 | 10.70 | 6.36% | 129,952,700 |
| Sep 23, 2025 | 10.04 | 10.32 | 9.67 | 10.06 | 10.06 | 1.00% | 142,227,700 |
| Sep 22, 2025 | 9.19 | 9.98 | 9.09 | 9.96 | 9.96 | 9.69% | 148,785,000 |
| Sep 19, 2025 | 9.09 | 9.24 | 8.75 | 9.08 | 9.08 | 0.11% | 71,396,410 |
| Sep 18, 2025 | 8.97 | 9.29 | 8.97 | 9.07 | 9.07 | 1.91% | 59,791,620 |
| Sep 17, 2025 | 8.72 | 9.10 | 8.70 | 8.90 | 8.90 | 1.95% | 69,427,010 |
| Sep 16, 2025 | 8.37 | 9.02 | 8.35 | 8.73 | 8.73 | 4.68% | 90,071,750 |
| Sep 15, 2025 | 7.86 | 8.42 | 7.81 | 8.34 | 8.34 | 5.17% | 97,536,330 |
| Sep 12, 2025 | 7.89 | 8.19 | 7.78 | 7.93 | 7.93 | 0.25% | 88,510,420 |
| Sep 11, 2025 | 8.48 | 8.53 | 7.91 | 7.91 | 7.91 | -6.06% | 60,697,960 |
| Sep 10, 2025 | 8.37 | 8.42 | 8.13 | 8.42 | 8.42 | 1.57% | 63,018,820 |
| Sep 9, 2025 | 8.21 | 8.82 | 8.11 | 8.29 | 8.29 | 2.35% | 164,896,700 |
| Sep 8, 2025 | 7.98 | 8.41 | 7.89 | 8.10 | 8.10 | 0.62% | 125,734,300 |
| Sep 5, 2025 | 8.84 | 8.87 | 8.05 | 8.05 | 8.05 | -9.24% | 149,400,400 |
| Sep 4, 2025 | 9.98 | 9.98 | 8.87 | 8.87 | 8.87 | -7.60% | 178,002,600 |
| Sep 3, 2025 | 9.34 | 10.10 | 9.03 | 9.60 | 9.60 | 4.35% | 213,969,600 |
| Sep 2, 2025 | 9.73 | 9.73 | 8.68 | 9.20 | 9.20 | -2.75% | 174,426,000 |
| Sep 1, 2025 | 9.00 | 9.46 | 8.55 | 9.46 | 9.46 | 6.89% | 237,089,400 |
| Aug 29, 2025 | 8.13 | 8.85 | 8.07 | 8.85 | 8.85 | 9.94% | 136,675,500 |
| Aug 28, 2025 | 8.02 | 8.17 | 7.87 | 8.05 | 8.05 | 1.00% | 57,847,310 |
| Aug 27, 2025 | 7.90 | 8.21 | 7.83 | 7.97 | 7.97 | 0.89% | 98,039,240 |
| Aug 26, 2025 | 7.88 | 7.94 | 7.62 | 7.90 | 7.90 | 2.33% | 85,467,630 |
| Aug 25, 2025 | 7.50 | 7.74 | 7.39 | 7.72 | 7.72 | 3.76% | 67,983,280 |
| Aug 22, 2025 | 7.87 | 7.93 | 7.44 | 7.44 | 7.44 | -2.62% | 63,099,000 |
| Aug 21, 2025 | 7.45 | 7.74 | 7.32 | 7.64 | 7.64 | 3.52% | 84,874,390 |
| Aug 20, 2025 | 7.33 | 7.60 | 7.31 | 7.38 | 7.38 | 1.65% | 79,456,430 |
| Aug 19, 2025 | 7.36 | 7.50 | 7.26 | 7.26 | 7.26 | -0.82% | 56,110,680 |
| Aug 18, 2025 | 7.13 | 7.50 | 7.13 | 7.32 | 7.32 | 3.10% | 74,660,620 |
| Aug 15, 2025 | 6.94 | 7.17 | 6.94 | 7.10 | 7.10 | 2.60% | 60,843,330 |
| Aug 14, 2025 | 7.14 | 7.23 | 6.92 | 6.92 | 6.92 | -3.08% | 57,963,170 |
| Aug 13, 2025 | 7.71 | 7.75 | 7.14 | 7.14 | 7.14 | -5.93% | 158,656,400 |
| Aug 12, 2025 | 6.91 | 7.59 | 6.90 | 7.59 | 7.59 | 10.00% | 182,042,700 |
| Aug 11, 2025 | 7.06 | 7.12 | 6.90 | 6.90 | 6.90 | -1.99% | 56,344,400 |
| Aug 8, 2025 | 7.09 | 7.19 | 7.04 | 7.04 | 7.04 | -0.28% | 43,872,500 |
| Aug 7, 2025 | 7.02 | 7.16 | 6.99 | 7.06 | 7.06 | 0.71% | 44,606,630 |
| Aug 6, 2025 | 7.28 | 7.30 | 7.01 | 7.01 | 7.01 | -3.71% | 81,897,100 |
| Aug 5, 2025 | 7.19 | 7.35 | 7.09 | 7.28 | 7.28 | 0.97% | 102,798,800 |
| Aug 4, 2025 | 7.21 | 7.25 | 6.87 | 7.21 | 7.21 | 1.55% | 104,072,000 |
| Aug 1, 2025 | 6.65 | 7.28 | 6.65 | 7.10 | 7.10 | 6.77% | 95,882,030 |
| Jul 31, 2025 | 6.57 | 6.73 | 6.55 | 6.65 | 6.65 | 1.53% | 68,820,020 |
| Jul 30, 2025 | 6.25 | 6.65 | 6.15 | 6.55 | 6.55 | 6.68% | 163,322,200 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.03 | 6.14 | 6.14 | 0.66% | 54,574,020 |
| Jul 28, 2025 | 6.07 | 6.12 | 6.01 | 6.10 | 6.10 | 1.33% | 39,343,840 |
| Jul 25, 2025 | 6.14 | 6.16 | 6.02 | 6.02 | 6.02 | -1.63% | 33,377,080 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.12 | 6.12 | 6.12 | -2.08% | 61,047,810 |
| Jul 23, 2025 | 6.14 | 6.40 | 5.91 | 6.25 | 6.25 | 2.46% | 70,632,380 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.10 | 6.10 | 6.10 | -2.87% | 42,699,670 |
| Jul 21, 2025 | 6.09 | 6.28 | 6.09 | 6.28 | 6.28 | 3.63% | 39,689,290 |
| Jul 18, 2025 | 5.86 | 6.08 | 5.84 | 6.06 | 6.06 | 3.77% | 61,613,380 |