Europen Endustri Insaat Sanayi ve Ticaret A.S. (IST:EUREN)
Turkey
· Delayed Price · Currency is TRY 4.520
-0.110 (-2.38%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3
IST:EUREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 4.61 | 4.48 | 4.52 | - | -2.38% | 25,871,224 |
| Mar 6, 2026 | 4.74 | 4.79 | 4.59 | 4.63 | 4.63 | -2.11% | 43,039,670 |
| Mar 5, 2026 | 4.66 | 5.08 | 4.66 | 4.73 | 4.73 | 2.38% | 142,837,500 |
| Mar 4, 2026 | 4.61 | 4.71 | 4.58 | 4.62 | 4.62 | 0.65% | 29,778,160 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.59 | 4.59 | 4.59 | -3.97% | 54,228,870 |
| Mar 2, 2026 | 4.69 | 4.92 | 4.64 | 4.78 | 4.78 | -4.97% | 72,103,380 |
| Feb 27, 2026 | 5.11 | 5.21 | 4.99 | 5.03 | 5.03 | -1.37% | 45,386,620 |
| Feb 26, 2026 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -0.39% | 34,044,890 |
| Feb 25, 2026 | 5.24 | 5.29 | 5.12 | 5.12 | 5.12 | -1.73% | 54,918,100 |
| Feb 24, 2026 | 5.15 | 5.62 | 5.11 | 5.21 | 5.21 | 1.17% | 289,375,800 |
| Feb 23, 2026 | 5.29 | 5.40 | 5.15 | 5.15 | 5.15 | -2.46% | 59,714,010 |
| Feb 20, 2026 | 5.53 | 5.55 | 5.27 | 5.28 | 5.28 | -4.86% | 87,259,590 |
| Feb 19, 2026 | 5.82 | 5.82 | 5.18 | 5.55 | 5.55 | -2.12% | 181,835,400 |
| Feb 18, 2026 | 6.08 | 6.14 | 5.67 | 5.67 | 5.67 | -7.80% | 429,809,200 |
| Feb 17, 2026 | 6.10 | 6.35 | 5.91 | 6.15 | 6.15 | 0.82% | 222,016,100 |
| Feb 16, 2026 | 5.58 | 6.10 | 5.58 | 6.10 | 6.10 | 9.91% | 120,345,400 |
| Feb 13, 2026 | 5.50 | 5.56 | 5.44 | 5.55 | 5.55 | 1.09% | 48,319,230 |
| Feb 12, 2026 | 5.50 | 5.51 | 5.42 | 5.49 | 5.49 | 0.18% | 45,239,170 |
| Feb 11, 2026 | 5.40 | 5.56 | 5.39 | 5.48 | 5.48 | 1.11% | 72,997,350 |
| Feb 10, 2026 | 5.45 | 5.47 | 5.36 | 5.42 | 5.42 | 0.18% | 67,035,430 |
| Feb 9, 2026 | 5.10 | 5.52 | 5.10 | 5.41 | 5.41 | 6.92% | 128,848,900 |
| Feb 6, 2026 | 5.07 | 5.08 | 5.01 | 5.06 | 5.06 | - | 37,767,440 |
| Feb 5, 2026 | 5.15 | 5.20 | 5.05 | 5.06 | 5.06 | -1.75% | 55,705,510 |
| Feb 4, 2026 | 5.14 | 5.31 | 5.13 | 5.15 | 5.15 | 1.58% | 93,746,000 |
| Feb 3, 2026 | 5.05 | 5.14 | 5.05 | 5.07 | 5.07 | 0.80% | 46,448,820 |
| Feb 2, 2026 | 5.00 | 5.07 | 4.91 | 5.03 | 5.03 | - | 44,328,410 |
| Jan 30, 2026 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -1.37% | 38,345,370 |
| Jan 29, 2026 | 5.03 | 5.16 | 5.00 | 5.10 | 5.10 | 1.59% | 84,190,220 |
| Jan 28, 2026 | 4.98 | 5.05 | 4.97 | 5.02 | 5.02 | 1.01% | 56,867,700 |
| Jan 27, 2026 | 4.97 | 5.03 | 4.94 | 4.97 | 4.97 | - | 47,743,970 |
| Jan 26, 2026 | 4.92 | 5.00 | 4.84 | 4.97 | 4.97 | 1.02% | 58,379,080 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.91 | 4.92 | 4.92 | -0.81% | 68,353,300 |
| Jan 22, 2026 | 4.95 | 5.04 | 4.94 | 4.96 | 4.96 | 0.61% | 63,524,520 |
| Jan 21, 2026 | 5.02 | 5.02 | 4.92 | 4.93 | 4.93 | -1.60% | 58,230,720 |
| Jan 20, 2026 | 5.03 | 5.12 | 4.98 | 5.01 | 5.01 | -0.20% | 71,248,370 |
| Jan 19, 2026 | 5.04 | 5.13 | 5.02 | 5.02 | 5.02 | -0.20% | 80,324,330 |
| Jan 16, 2026 | 5.37 | 5.41 | 5.03 | 5.03 | 5.03 | -7.02% | 239,601,700 |
| Jan 15, 2026 | 6.00 | 6.02 | 5.41 | 5.41 | 5.41 | -9.83% | 433,418,500 |
| Jan 14, 2026 | 6.11 | 6.13 | 6.00 | 6.00 | 6.00 | -1.64% | 304,483,500 |
| Jan 13, 2026 | 6.22 | 6.22 | 6.00 | 6.10 | 6.10 | 0.83% | 174,374,400 |
| Jan 12, 2026 | 6.03 | 6.09 | 5.97 | 6.05 | 6.05 | 0.33% | 113,822,300 |
| Jan 9, 2026 | 6.33 | 6.36 | 5.94 | 6.03 | 6.03 | -3.37% | 398,855,700 |
| Jan 8, 2026 | 6.40 | 6.60 | 6.21 | 6.24 | 6.24 | -9.17% | 317,397,400 |
| Jan 7, 2026 | 7.55 | 7.59 | 6.87 | 6.87 | 6.87 | -9.96% | 149,690,200 |
| Jan 6, 2026 | 7.22 | 7.63 | 7.10 | 7.63 | 7.63 | 6.71% | 176,269,300 |
| Jan 5, 2026 | 6.61 | 7.20 | 6.60 | 7.15 | 7.15 | 8.33% | 101,380,700 |
| Jan 2, 2026 | 6.40 | 6.67 | 6.37 | 6.60 | 6.60 | 4.10% | 64,240,650 |
| Dec 31, 2025 | 6.52 | 6.54 | 6.34 | 6.34 | 6.34 | -1.40% | 21,453,210 |
| Dec 30, 2025 | 6.63 | 6.67 | 6.35 | 6.43 | 6.43 | -3.02% | 39,060,300 |
| Dec 29, 2025 | 6.76 | 6.85 | 6.57 | 6.63 | 6.63 | -1.92% | 39,659,940 |
| Dec 26, 2025 | 6.98 | 7.06 | 6.72 | 6.76 | 6.76 | -3.43% | 68,222,150 |
| Dec 25, 2025 | 7.14 | 7.26 | 7.00 | 7.00 | 7.00 | -2.37% | 40,905,780 |
| Dec 24, 2025 | 7.14 | 7.39 | 7.00 | 7.17 | 7.17 | -0.42% | 114,329,800 |
| Dec 23, 2025 | 7.13 | 7.20 | 6.94 | 7.20 | 7.20 | 0.84% | 81,333,860 |
| Dec 22, 2025 | 6.70 | 7.14 | 6.65 | 7.14 | 7.14 | 6.57% | 177,677,900 |
| Dec 19, 2025 | 6.67 | 6.70 | 6.58 | 6.70 | 6.70 | 1.36% | 26,903,120 |
| Dec 18, 2025 | 6.69 | 6.80 | 6.57 | 6.61 | 6.61 | 0.15% | 35,307,230 |
| Dec 17, 2025 | 6.54 | 7.00 | 6.50 | 6.60 | 6.60 | 0.76% | 112,302,500 |
| Dec 16, 2025 | 6.53 | 6.57 | 6.47 | 6.55 | 6.55 | 0.31% | 18,247,040 |
| Dec 15, 2025 | 6.58 | 6.76 | 6.44 | 6.53 | 6.53 | 0.46% | 44,847,110 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 26,322,200 |
| Dec 11, 2025 | 6.47 | 6.80 | 6.34 | 6.50 | 6.50 | 1.56% | 54,850,140 |
| Dec 10, 2025 | 6.42 | 6.42 | 6.32 | 6.40 | 6.40 | 1.27% | 26,532,610 |
| Dec 9, 2025 | 6.38 | 6.58 | 6.25 | 6.32 | 6.32 | -1.10% | 43,712,250 |
| Dec 8, 2025 | 6.15 | 6.82 | 5.98 | 6.39 | 6.39 | 3.06% | 171,351,400 |
| 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% | 20,762,360 |
| 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 |