Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey
· Delayed Price · Currency is TRY 65.70
-0.10 (-0.15%)
Last updated: Dec 5, 2025, 3:05 PM GMT+3
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.55 | 67.50 | 65.60 | 65.70 | 65.70 | -1.35% | 598,391 |
| Dec 3, 2025 | 66.40 | 67.20 | 66.25 | 66.60 | 66.60 | -0.52% | 569,826 |
| Dec 2, 2025 | 65.05 | 67.60 | 65.00 | 66.95 | 66.95 | -2.55% | 1,627,098 |
| Dec 1, 2025 | 66.80 | 68.75 | 66.80 | 68.70 | 68.70 | 2.54% | 497,110 |
| Nov 28, 2025 | 67.45 | 67.70 | 66.80 | 67.00 | 67.00 | -0.67% | 326,809 |
| Nov 27, 2025 | 67.30 | 67.95 | 67.25 | 67.45 | 67.45 | 0.67% | 342,802 |
| Nov 26, 2025 | 68.05 | 68.60 | 67.00 | 67.00 | 67.00 | -1.33% | 450,858 |
| Nov 25, 2025 | 69.10 | 70.30 | 67.70 | 67.90 | 67.90 | -1.67% | 646,129 |
| Nov 24, 2025 | 69.90 | 69.90 | 68.80 | 69.05 | 69.05 | -1.22% | 580,820 |
| Nov 21, 2025 | 70.55 | 71.00 | 69.00 | 69.90 | 69.90 | -0.92% | 557,983 |
| Nov 20, 2025 | 71.60 | 73.50 | 70.55 | 70.55 | 70.55 | -1.54% | 796,092 |
| Nov 19, 2025 | 69.00 | 73.00 | 68.95 | 71.65 | 71.65 | 4.75% | 1,481,838 |
| Nov 18, 2025 | 68.00 | 69.65 | 67.90 | 68.40 | 68.40 | 1.33% | 733,534 |
| Nov 17, 2025 | 67.40 | 68.30 | 67.15 | 67.50 | 67.50 | 0.45% | 586,449 |
| Nov 14, 2025 | 68.45 | 68.60 | 66.75 | 67.20 | 67.20 | -1.47% | 473,315 |
| Nov 13, 2025 | 66.70 | 69.10 | 66.70 | 68.20 | 68.20 | 2.48% | 643,477 |
| Nov 12, 2025 | 66.15 | 67.45 | 66.05 | 66.55 | 66.55 | 0.60% | 422,579 |
| Nov 11, 2025 | 68.00 | 69.60 | 65.25 | 66.15 | 66.15 | -3.15% | 1,270,629 |
| Nov 10, 2025 | 69.95 | 70.70 | 67.90 | 68.30 | 68.30 | -2.36% | 694,004 |
| Nov 7, 2025 | 71.75 | 71.75 | 69.40 | 69.95 | 69.95 | -0.64% | 668,883 |
| Nov 6, 2025 | 71.70 | 71.80 | 70.10 | 70.40 | 70.40 | -1.40% | 467,121 |
| Nov 5, 2025 | 70.30 | 71.90 | 70.30 | 71.40 | 71.40 | 1.71% | 690,402 |
| Nov 4, 2025 | 71.95 | 72.00 | 69.75 | 70.20 | 70.20 | -0.71% | 896,371 |
| Nov 3, 2025 | 69.30 | 70.95 | 69.30 | 70.70 | 70.70 | 2.24% | 707,116 |
| Oct 31, 2025 | 68.95 | 69.95 | 67.95 | 69.15 | 69.15 | 0.29% | 703,073 |
| Oct 30, 2025 | 68.45 | 69.50 | 68.45 | 68.95 | 68.95 | 0.88% | 507,587 |
| Oct 28, 2025 | 68.50 | 68.85 | 67.80 | 68.35 | 68.35 | -0.44% | 204,331 |
| Oct 27, 2025 | 69.30 | 70.00 | 68.30 | 68.65 | 68.65 | -1.93% | 669,366 |
| Oct 24, 2025 | 66.90 | 70.00 | 66.75 | 70.00 | 70.00 | 5.34% | 1,320,143 |
| Oct 23, 2025 | 66.85 | 67.50 | 66.35 | 66.45 | 66.45 | -0.75% | 523,602 |
| Oct 22, 2025 | 67.20 | 67.50 | 66.50 | 66.95 | 66.95 | 0.83% | 537,708 |
| Oct 21, 2025 | 66.60 | 68.00 | 66.10 | 66.40 | 66.40 | -0.08% | 791,848 |
| Oct 20, 2025 | 66.75 | 67.10 | 65.25 | 66.45 | 66.45 | 1.22% | 599,977 |
| Oct 17, 2025 | 66.65 | 66.90 | 64.85 | 65.65 | 65.65 | -2.09% | 964,429 |
| Oct 16, 2025 | 68.10 | 68.45 | 66.80 | 67.05 | 67.05 | -1.11% | 622,043 |
| Oct 15, 2025 | 67.00 | 68.40 | 66.90 | 67.80 | 67.80 | 1.19% | 949,774 |
| Oct 14, 2025 | 69.40 | 69.95 | 67.00 | 67.00 | 67.00 | -3.46% | 811,507 |
| Oct 13, 2025 | 69.75 | 71.00 | 69.30 | 69.40 | 69.40 | -2.32% | 465,057 |
| Oct 10, 2025 | 70.80 | 71.55 | 67.30 | 71.05 | 71.05 | 0.50% | 585,352 |
| Oct 9, 2025 | 70.95 | 71.70 | 70.30 | 70.70 | 70.70 | 0.14% | 445,571 |
| Oct 8, 2025 | 71.95 | 72.50 | 70.55 | 70.60 | 70.60 | -1.47% | 654,796 |
| Oct 7, 2025 | 70.85 | 72.50 | 70.60 | 71.65 | 71.65 | 1.13% | 521,801 |
| Oct 6, 2025 | 72.45 | 72.80 | 70.80 | 70.85 | 70.85 | -2.21% | 737,562 |
| Oct 3, 2025 | 72.75 | 73.95 | 71.95 | 72.45 | 72.45 | 0.07% | 1,261,109 |
| Oct 2, 2025 | 73.35 | 75.45 | 72.40 | 72.40 | 72.40 | 1.40% | 2,697,435 |
| Oct 1, 2025 | 71.45 | 72.25 | 70.20 | 71.40 | 71.40 | 1.13% | 1,333,037 |
| Sep 30, 2025 | 70.65 | 71.25 | 69.55 | 70.60 | 70.60 | 0.14% | 1,275,420 |
| Sep 29, 2025 | 72.35 | 73.45 | 70.35 | 70.50 | 70.50 | -2.08% | 1,716,245 |
| Sep 26, 2025 | 75.00 | 75.20 | 72.00 | 72.00 | 72.00 | -4.00% | 1,363,580 |
| Sep 25, 2025 | 77.80 | 78.80 | 74.80 | 75.00 | 75.00 | -3.60% | 1,011,641 |
| Sep 24, 2025 | 80.50 | 80.50 | 77.60 | 77.80 | 77.80 | -2.32% | 1,290,657 |
| Sep 23, 2025 | 78.95 | 80.50 | 76.50 | 79.65 | 79.65 | 0.13% | 1,289,704 |
| Sep 22, 2025 | 80.00 | 80.80 | 78.55 | 79.55 | 79.55 | 1.34% | 1,142,455 |
| Sep 19, 2025 | 76.10 | 79.00 | 75.60 | 78.50 | 78.50 | 3.22% | 870,818 |
| Sep 18, 2025 | 77.05 | 78.75 | 75.95 | 76.05 | 76.05 | -1.30% | 806,909 |
| Sep 17, 2025 | 77.35 | 77.95 | 76.60 | 77.05 | 77.05 | -0.52% | 535,093 |
| Sep 16, 2025 | 76.00 | 79.05 | 75.05 | 77.45 | 77.45 | 1.91% | 735,742 |
| Sep 15, 2025 | 70.25 | 76.10 | 69.70 | 76.00 | 76.00 | 7.12% | 902,352 |
| Sep 12, 2025 | 71.75 | 71.95 | 70.10 | 70.95 | 70.95 | -1.11% | 513,687 |
| Sep 11, 2025 | 73.80 | 74.25 | 71.75 | 71.75 | 71.75 | -2.78% | 630,498 |
| Sep 10, 2025 | 73.95 | 74.15 | 72.30 | 73.80 | 73.80 | 0.75% | 532,894 |
| Sep 9, 2025 | 73.95 | 74.55 | 73.25 | 73.25 | 73.25 | -0.81% | 660,225 |
| Sep 8, 2025 | 76.00 | 76.00 | 73.25 | 73.85 | 73.85 | -3.46% | 782,208 |
| Sep 5, 2025 | 77.40 | 77.85 | 75.60 | 76.50 | 76.50 | -1.16% | 974,117 |
| Sep 4, 2025 | 75.90 | 77.65 | 75.90 | 77.40 | 77.40 | 2.04% | 793,762 |
| Sep 3, 2025 | 77.10 | 77.40 | 74.80 | 75.85 | 75.85 | -0.59% | 1,086,136 |
| Sep 2, 2025 | 79.30 | 80.10 | 73.60 | 76.30 | 76.30 | -3.66% | 2,072,370 |
| Sep 1, 2025 | 81.60 | 82.15 | 79.00 | 79.20 | 79.20 | -2.94% | 1,856,830 |
| Aug 29, 2025 | 80.55 | 83.80 | 80.55 | 81.60 | 81.60 | 1.49% | 2,278,008 |
| Aug 28, 2025 | 79.90 | 81.00 | 79.75 | 80.40 | 80.40 | 0.63% | 844,718 |
| Aug 27, 2025 | 80.55 | 81.10 | 79.30 | 79.90 | 79.90 | -0.93% | 1,306,898 |
| Aug 26, 2025 | 80.70 | 81.65 | 79.00 | 80.65 | 80.65 | -0.74% | 1,683,473 |
| Aug 25, 2025 | 79.80 | 82.10 | 79.10 | 81.25 | 81.25 | 3.77% | 2,464,438 |
| Aug 22, 2025 | 76.00 | 79.20 | 76.00 | 78.30 | 78.30 | 3.09% | 2,964,509 |
| Aug 21, 2025 | 75.75 | 76.35 | 75.45 | 75.95 | 75.95 | 0.80% | 1,184,232 |
| Aug 20, 2025 | 75.10 | 76.50 | 74.95 | 75.35 | 75.35 | 0.53% | 1,153,912 |
| Aug 19, 2025 | 77.55 | 77.80 | 74.85 | 74.95 | 74.95 | -3.35% | 1,361,325 |
| Aug 18, 2025 | 78.20 | 78.20 | 75.90 | 77.55 | 77.55 | -1.27% | 1,740,740 |
| Aug 15, 2025 | 77.80 | 78.85 | 77.10 | 78.55 | 78.55 | 2.28% | 929,198 |
| Aug 14, 2025 | 77.00 | 79.30 | 76.25 | 76.80 | 76.80 | -0.26% | 1,435,811 |
| Aug 13, 2025 | 78.80 | 79.05 | 77.00 | 77.00 | 77.00 | -2.28% | 963,807 |
| Aug 12, 2025 | 80.60 | 80.90 | 78.35 | 78.80 | 78.80 | -2.60% | 1,409,630 |
| Aug 11, 2025 | 82.80 | 83.20 | 80.25 | 80.90 | 80.90 | -2.00% | 2,386,209 |
| Aug 8, 2025 | 76.00 | 83.45 | 75.60 | 82.55 | 82.55 | 8.76% | 5,319,070 |
| Aug 7, 2025 | 75.95 | 76.95 | 75.75 | 75.90 | 75.90 | -0.07% | 1,068,767 |
| Aug 6, 2025 | 76.45 | 76.65 | 75.00 | 75.95 | 75.95 | -0.91% | 978,232 |
| Aug 5, 2025 | 77.35 | 78.45 | 76.25 | 76.65 | 76.65 | -0.78% | 1,062,731 |
| Aug 4, 2025 | 76.70 | 78.10 | 76.70 | 77.25 | 77.25 | 0.98% | 1,006,339 |
| Aug 1, 2025 | 76.05 | 77.00 | 75.00 | 76.50 | 76.50 | 1.06% | 1,316,908 |
| Jul 31, 2025 | 74.95 | 75.80 | 74.40 | 75.70 | 75.70 | 1.07% | 1,127,208 |
| Jul 30, 2025 | 77.00 | 77.00 | 74.50 | 74.90 | 74.90 | -1.32% | 1,201,034 |
| Jul 29, 2025 | 78.45 | 78.45 | 75.85 | 75.90 | 75.90 | -2.94% | 1,777,852 |
| Jul 28, 2025 | 73.65 | 78.55 | 72.90 | 78.20 | 78.20 | 6.54% | 3,346,651 |
| Jul 25, 2025 | 71.25 | 73.95 | 71.25 | 73.40 | 73.40 | 3.02% | 2,038,181 |
| Jul 24, 2025 | 71.50 | 72.50 | 70.90 | 71.25 | 71.25 | -0.21% | 1,905,100 |
| Jul 23, 2025 | 73.00 | 73.75 | 71.05 | 71.40 | 71.40 | -2.19% | 926,055 |
| Jul 22, 2025 | 72.00 | 73.00 | 71.35 | 73.00 | 73.00 | 1.67% | 868,662 |
| Jul 21, 2025 | 70.35 | 72.10 | 70.05 | 71.80 | 71.80 | 2.57% | 1,143,021 |
| Jul 18, 2025 | 71.00 | 71.05 | 69.70 | 70.00 | 70.00 | -1.41% | 757,382 |
| Jul 17, 2025 | 68.80 | 71.05 | 68.75 | 71.00 | 71.00 | 3.20% | 1,399,594 |