Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey
· Delayed Price · Currency is TRY 5.76
+0.01 (0.17%)
Last updated: Apr 29, 2026, 3:36 PM GMT+3
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.74 | 5.80 | 5.50 | 5.60 | 5.60 | -2.61% | 678,271 |
| Apr 28, 2026 | 6.10 | 6.14 | 5.74 | 5.75 | 5.75 | -5.89% | 1,112,793 |
| Apr 27, 2026 | 6.19 | 6.34 | 6.09 | 6.11 | 6.11 | -1.45% | 645,113 |
| Apr 24, 2026 | 6.34 | 6.55 | 6.05 | 6.20 | 6.20 | -2.21% | 665,889 |
| Apr 22, 2026 | 6.54 | 6.65 | 6.22 | 6.34 | 6.34 | -1.71% | 737,167 |
| Apr 21, 2026 | 6.29 | 6.76 | 6.21 | 6.45 | 6.45 | 0.62% | 1,058,064 |
| Apr 20, 2026 | 6.22 | 6.58 | 5.91 | 6.41 | 6.41 | 1.22% | 1,529,135 |
| Apr 17, 2026 | 6.24 | 6.66 | 6.24 | 6.33 | 6.33 | 3.82% | 1,185,503 |
| Apr 16, 2026 | 6.18 | 6.30 | 6.05 | 6.10 | 6.10 | -2.35% | 459,974 |
| Apr 15, 2026 | 6.20 | 6.47 | 6.00 | 6.25 | 6.25 | -0.53% | 937,532 |
| Apr 14, 2026 | 6.06 | 6.60 | 5.87 | 6.28 | 6.28 | 4.67% | 4,792,739 |
| Apr 13, 2026 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | -6.06% | 786,245 |
| Apr 10, 2026 | 6.23 | 6.43 | 6.17 | 6.39 | 6.39 | 2.41% | 1,185,326 |
| Apr 9, 2026 | 6.40 | 6.42 | 6.21 | 6.24 | 6.24 | -3.05% | 420,818 |
| Apr 8, 2026 | 6.53 | 6.60 | 6.21 | 6.43 | 6.43 | -0.92% | 1,095,881 |
| Apr 7, 2026 | 6.39 | 6.67 | 6.29 | 6.49 | 6.49 | 1.61% | 1,243,205 |
| Apr 6, 2026 | 6.19 | 6.43 | 6.10 | 6.39 | 6.39 | 4.75% | 937,349 |
| Apr 3, 2026 | 6.29 | 6.45 | 6.10 | 6.10 | 6.10 | -3.74% | 1,055,408 |
| Apr 2, 2026 | 6.14 | 6.43 | 5.84 | 6.34 | 6.34 | 8.32% | 1,609,598 |
| Apr 1, 2026 | 5.91 | 6.15 | 5.81 | 5.85 | 5.85 | -2.87% | 1,074,269 |
| Mar 31, 2026 | 5.42 | 6.02 | 5.42 | 6.02 | 6.02 | 9.97% | 1,870,730 |
| Mar 30, 2026 | 5.50 | 5.56 | 5.40 | 5.48 | 5.48 | -1.32% | 737,585 |
| Mar 27, 2026 | 5.60 | 5.70 | 5.53 | 5.55 | 5.55 | -0.54% | 341,726 |
| Mar 26, 2026 | 5.73 | 5.74 | 5.57 | 5.58 | 5.58 | -1.64% | 287,567 |
| Mar 25, 2026 | 5.69 | 5.78 | 5.65 | 5.67 | 5.67 | 0.41% | 433,679 |
| Mar 24, 2026 | 5.74 | 5.83 | 5.64 | 5.65 | 5.65 | -1.69% | 314,138 |
| Mar 23, 2026 | 5.83 | 5.83 | 5.61 | 5.75 | 5.75 | - | 406,037 |
| Mar 19, 2026 | 5.67 | 5.83 | 5.64 | 5.75 | 5.75 | -0.28% | 150,482 |
| Mar 18, 2026 | 5.57 | 5.83 | 5.57 | 5.76 | 5.76 | - | 337,472 |
| Mar 17, 2026 | 5.67 | 5.86 | 5.59 | 5.76 | 5.76 | -0.93% | 596,309 |
| Mar 16, 2026 | 5.89 | 5.96 | 5.77 | 5.82 | 5.82 | -1.29% | 514,613 |
| Mar 13, 2026 | 5.67 | 6.13 | 5.67 | 5.89 | 5.89 | -0.57% | 608,021 |
| Mar 12, 2026 | 5.94 | 6.06 | 5.91 | 5.93 | 5.93 | -1.05% | 324,944 |
| Mar 11, 2026 | 6.00 | 6.15 | 5.93 | 5.99 | 5.99 | -0.12% | 273,371 |
| Mar 10, 2026 | 5.94 | 6.19 | 5.94 | 6.00 | 6.00 | 0.91% | 432,053 |
| Mar 9, 2026 | 5.77 | 5.99 | 5.77 | 5.94 | 5.94 | -1.77% | 312,686 |
| Mar 6, 2026 | 6.07 | 6.23 | 6.00 | 6.05 | 6.05 | -3.04% | 420,746 |
| Mar 5, 2026 | 5.95 | 6.65 | 5.95 | 6.24 | 6.24 | 1.51% | 450,629 |
| Mar 4, 2026 | 5.93 | 6.27 | 5.86 | 6.15 | 6.15 | -2.54% | 486,503 |
| Mar 3, 2026 | 5.63 | 6.50 | 5.63 | 6.31 | 6.31 | 5.29% | 284,051 |
| Mar 2, 2026 | 5.80 | 6.13 | 5.70 | 5.99 | 5.99 | -4.92% | 537,791 |
| Feb 27, 2026 | 6.39 | 6.43 | 6.22 | 6.30 | 6.30 | -1.45% | 402,608 |
| Feb 26, 2026 | 6.38 | 6.43 | 6.07 | 6.39 | 6.39 | -1.08% | 343,652 |
| Feb 25, 2026 | 6.40 | 6.67 | 6.17 | 6.46 | 6.46 | 2.64% | 859,040 |
| Feb 24, 2026 | 6.15 | 6.44 | 6.15 | 6.30 | 6.30 | -2.27% | 432,605 |
| Feb 23, 2026 | 6.42 | 6.57 | 6.30 | 6.44 | 6.44 | 0.41% | 1,516,556 |
| Feb 20, 2026 | 6.04 | 6.50 | 6.02 | 6.42 | 6.42 | 3.50% | 998,741 |
| Feb 19, 2026 | 6.22 | 6.33 | 6.07 | 6.20 | 6.20 | -0.27% | 656,696 |
| Feb 18, 2026 | 6.20 | 6.40 | 6.20 | 6.22 | 6.22 | -0.73% | 801,218 |
| Feb 17, 2026 | 6.28 | 6.44 | 6.21 | 6.26 | 6.26 | -1.94% | 1,864,673 |
| Feb 16, 2026 | 5.87 | 6.60 | 5.84 | 6.39 | 6.39 | 6.45% | 2,586,239 |
| Feb 13, 2026 | 6.10 | 6.10 | 5.69 | 6.00 | 6.00 | 3.75% | 1,234,556 |
| Feb 12, 2026 | 5.95 | 6.05 | 5.70 | 5.78 | 5.78 | -2.81% | 635,906 |
| Feb 11, 2026 | 6.07 | 6.16 | 5.80 | 5.95 | 5.95 | -2.14% | 800,135 |
| Feb 10, 2026 | 6.07 | 6.40 | 5.95 | 6.08 | 6.08 | -1.14% | 1,058,060 |
| Feb 9, 2026 | 5.95 | 6.40 | 5.90 | 6.15 | 6.15 | 3.41% | 1,270,955 |
| Feb 6, 2026 | 5.72 | 6.08 | 5.62 | 5.95 | 5.95 | 5.82% | 1,519,253 |
| Feb 5, 2026 | 5.63 | 6.07 | 5.53 | 5.62 | 5.62 | -6.29% | 1,843,406 |
| Feb 4, 2026 | 5.67 | 6.13 | 5.57 | 6.00 | 6.00 | 5.08% | 2,124,707 |
| Feb 3, 2026 | 5.19 | 5.71 | 5.19 | 5.71 | 5.71 | 9.96% | 4,649,528 |
| Feb 2, 2026 | 5.12 | 5.38 | 5.08 | 5.19 | 5.19 | -0.13% | 1,652,666 |
| Jan 30, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 1.44% | 987,890 |
| Jan 29, 2026 | 4.92 | 5.20 | 4.92 | 5.12 | 5.12 | 3.77% | 609,098 |
| Jan 28, 2026 | 5.06 | 5.20 | 4.91 | 4.94 | 4.94 | 0.76% | 1,252,520 |
| Jan 27, 2026 | 5.04 | 5.25 | 4.90 | 4.90 | 4.90 | -2.78% | 1,359,437 |
| Jan 26, 2026 | 5.30 | 5.37 | 5.04 | 5.04 | 5.04 | -6.09% | 1,533,371 |
| Jan 23, 2026 | 5.04 | 5.37 | 5.02 | 5.37 | 5.37 | 6.42% | 4,260,377 |
| Jan 22, 2026 | 4.58 | 5.04 | 4.45 | 5.04 | 5.04 | 9.94% | 3,834,686 |
| Jan 21, 2026 | 4.66 | 4.66 | 4.50 | 4.59 | 4.59 | 3.85% | 1,245,617 |
| Jan 20, 2026 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -1.63% | 489,578 |
| Jan 19, 2026 | 4.62 | 4.62 | 4.45 | 4.49 | 4.49 | -1.69% | 746,318 |
| Jan 16, 2026 | 4.61 | 4.62 | 4.57 | 4.57 | 4.57 | - | 329,681 |
| Jan 15, 2026 | 4.59 | 4.66 | 4.57 | 4.57 | 4.57 | -1.42% | 357,629 |
| Jan 14, 2026 | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | - | 502,484 |
| Jan 13, 2026 | 4.67 | 4.68 | 4.62 | 4.63 | 4.63 | -0.73% | 515,192 |
| Jan 12, 2026 | 4.65 | 4.76 | 4.63 | 4.67 | 4.67 | 0.37% | 917,606 |
| Jan 9, 2026 | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | 0.37% | 584,483 |
| Jan 8, 2026 | 4.65 | 4.82 | 4.63 | 4.63 | 4.63 | 0.13% | 736,541 |
| Jan 7, 2026 | 4.64 | 4.69 | 4.62 | 4.63 | 4.63 | -0.28% | 462,830 |
| Jan 6, 2026 | 4.63 | 4.68 | 4.60 | 4.64 | 4.64 | 0.28% | 364,040 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.59 | 4.63 | 4.63 | 0.65% | 522,467 |
| Jan 2, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.14% | 661,364 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.64 | 4.65 | 4.65 | -0.49% | 424,190 |
| Dec 30, 2025 | 4.74 | 4.86 | 4.61 | 4.67 | 4.67 | -2.91% | 1,162,289 |
| Dec 29, 2025 | 4.91 | 5.00 | 4.80 | 4.81 | 4.81 | -2.31% | 1,582,058 |
| Dec 26, 2025 | 4.63 | 4.97 | 4.62 | 4.93 | 4.93 | 6.48% | 3,479,705 |
| Dec 25, 2025 | 4.61 | 4.70 | 4.60 | 4.63 | 4.63 | 0.59% | 772,211 |
| Dec 24, 2025 | 4.60 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | 1,052,300 |
| Dec 23, 2025 | 4.65 | 4.72 | 4.62 | 4.62 | 4.62 | -0.58% | 767,222 |
| Dec 22, 2025 | 4.56 | 4.72 | 4.55 | 4.65 | 4.65 | 1.53% | 1,245,785 |
| Dec 19, 2025 | 4.53 | 4.66 | 4.47 | 4.58 | 4.58 | -0.50% | 1,047,335 |
| Dec 18, 2025 | 4.51 | 4.73 | 4.44 | 4.60 | 4.60 | 1.03% | 2,305,817 |
| Dec 17, 2025 | 4.25 | 4.65 | 4.20 | 4.55 | 4.55 | 7.46% | 2,499,176 |
| Dec 16, 2025 | 4.23 | 4.31 | 4.20 | 4.24 | 4.24 | 0.09% | 797,282 |
| Dec 15, 2025 | 4.19 | 4.32 | 4.19 | 4.23 | 4.23 | -1.49% | 683,072 |
| Dec 12, 2025 | 4.39 | 4.39 | 4.28 | 4.30 | 4.30 | -0.99% | 358,802 |
| Dec 11, 2025 | 4.31 | 4.40 | 4.27 | 4.34 | 4.34 | 1.24% | 687,056 |
| Dec 10, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | 0.47% | 231,671 |
| Dec 9, 2025 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -0.30% | 201,845 |
| Dec 8, 2025 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.07% | 584,498 |