Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey
· Delayed Price · Currency is TRY 66.35
-1.60 (-2.35%)
Last updated: Mar 6, 2026, 4:52 PM GMT+3
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.10 | 68.60 | 66.00 | 66.85 | 66.85 | -1.62% | 987,499 |
| Mar 5, 2026 | 66.75 | 67.95 | 66.75 | 67.95 | 67.95 | 2.18% | 551,676 |
| Mar 4, 2026 | 67.00 | 67.40 | 66.50 | 66.50 | 66.50 | -0.97% | 859,733 |
| Mar 3, 2026 | 67.50 | 69.45 | 67.00 | 67.15 | 67.15 | -0.89% | 734,642 |
| Mar 2, 2026 | 65.05 | 68.55 | 65.00 | 67.75 | 67.75 | -3.63% | 1,004,264 |
| Feb 27, 2026 | 70.20 | 70.90 | 67.65 | 70.30 | 70.30 | 0.14% | 1,010,938 |
| Feb 26, 2026 | 70.05 | 71.25 | 69.50 | 70.20 | 70.20 | 0.07% | 660,295 |
| Feb 25, 2026 | 71.30 | 71.50 | 69.90 | 70.15 | 70.15 | - | 1,069,699 |
| Feb 24, 2026 | 71.35 | 71.90 | 70.15 | 70.15 | 70.15 | -0.85% | 985,359 |
| Feb 23, 2026 | 70.90 | 72.40 | 70.70 | 70.75 | 70.75 | 0.14% | 968,600 |
| Feb 20, 2026 | 69.75 | 74.00 | 69.00 | 70.65 | 70.65 | 1.58% | 885,352 |
| Feb 19, 2026 | 74.30 | 74.75 | 69.55 | 69.55 | 69.55 | -6.39% | 1,748,414 |
| Feb 18, 2026 | 73.80 | 76.45 | 71.30 | 74.30 | 74.30 | -0.93% | 3,467,134 |
| Feb 17, 2026 | 73.50 | 76.30 | 72.80 | 75.00 | 75.00 | 2.04% | 1,658,433 |
| Feb 16, 2026 | 72.40 | 73.85 | 72.30 | 73.50 | 73.50 | 2.51% | 1,066,654 |
| Feb 13, 2026 | 71.80 | 72.40 | 71.25 | 71.70 | 71.70 | 0.28% | 818,927 |
| Feb 12, 2026 | 70.40 | 71.75 | 70.40 | 71.50 | 71.50 | 1.63% | 858,933 |
| Feb 11, 2026 | 70.10 | 71.15 | 70.10 | 70.35 | 70.35 | -0.50% | 689,243 |
| Feb 10, 2026 | 71.80 | 71.90 | 70.25 | 70.70 | 70.70 | -1.94% | 860,995 |
| Feb 9, 2026 | 70.20 | 72.10 | 70.20 | 72.10 | 72.10 | 3.30% | 767,986 |
| Feb 6, 2026 | 70.20 | 70.55 | 69.40 | 69.80 | 69.80 | -0.78% | 570,719 |
| Feb 5, 2026 | 71.55 | 71.55 | 70.35 | 70.35 | 70.35 | -1.68% | 543,738 |
| Feb 4, 2026 | 71.50 | 72.50 | 71.10 | 71.55 | 71.55 | 0.92% | 699,096 |
| Feb 3, 2026 | 70.45 | 71.45 | 70.45 | 70.90 | 70.90 | 0.64% | 538,952 |
| Feb 2, 2026 | 70.45 | 71.10 | 69.55 | 70.45 | 70.45 | -1.67% | 606,147 |
| Jan 30, 2026 | 74.10 | 74.10 | 70.75 | 71.65 | 71.65 | -1.65% | 1,136,451 |
| Jan 29, 2026 | 72.00 | 73.95 | 72.00 | 72.85 | 72.85 | 2.10% | 1,894,870 |
| Jan 28, 2026 | 70.15 | 71.95 | 69.80 | 71.35 | 71.35 | 1.42% | 1,221,182 |
| Jan 27, 2026 | 71.40 | 71.40 | 69.90 | 70.35 | 70.35 | -0.57% | 782,025 |
| Jan 26, 2026 | 70.50 | 71.00 | 69.55 | 70.75 | 70.75 | 0.50% | 1,145,893 |
| Jan 23, 2026 | 70.90 | 71.40 | 70.00 | 70.40 | 70.40 | -0.71% | 1,111,989 |
| Jan 22, 2026 | 69.65 | 70.90 | 69.30 | 70.90 | 70.90 | 1.79% | 789,252 |
| Jan 21, 2026 | 70.50 | 71.05 | 69.00 | 69.65 | 69.65 | -1.14% | 677,316 |
| Jan 20, 2026 | 72.05 | 72.40 | 70.00 | 70.45 | 70.45 | -1.95% | 688,469 |
| Jan 19, 2026 | 70.80 | 72.35 | 70.35 | 71.85 | 71.85 | 2.13% | 1,411,608 |
| Jan 16, 2026 | 68.90 | 71.40 | 68.65 | 70.35 | 70.35 | 2.25% | 1,602,411 |
| Jan 15, 2026 | 69.20 | 69.40 | 68.50 | 68.80 | 68.80 | - | 883,979 |
| Jan 14, 2026 | 68.45 | 69.65 | 67.40 | 68.80 | 68.80 | 0.58% | 1,524,722 |
| Jan 13, 2026 | 68.50 | 70.35 | 68.10 | 68.40 | 68.40 | 1.94% | 2,385,338 |
| Jan 12, 2026 | 67.00 | 67.55 | 66.10 | 67.10 | 67.10 | 0.15% | 893,962 |
| Jan 9, 2026 | 65.55 | 67.30 | 65.50 | 67.00 | 67.00 | 2.29% | 1,229,485 |
| Jan 8, 2026 | 66.15 | 66.45 | 65.25 | 65.50 | 65.50 | -0.98% | 933,071 |
| Jan 7, 2026 | 67.50 | 67.75 | 66.15 | 66.15 | 66.15 | -1.64% | 643,846 |
| Jan 6, 2026 | 67.50 | 68.45 | 67.15 | 67.25 | 67.25 | -0.22% | 1,068,171 |
| Jan 5, 2026 | 68.30 | 68.50 | 67.30 | 67.40 | 67.40 | -1.32% | 646,745 |
| Jan 2, 2026 | 68.70 | 69.30 | 67.90 | 68.30 | 68.30 | -0.58% | 436,748 |
| Dec 31, 2025 | 66.90 | 68.70 | 66.50 | 68.70 | 68.70 | 3.54% | 616,914 |
| Dec 30, 2025 | 66.70 | 67.15 | 65.40 | 66.35 | 66.35 | -0.30% | 656,924 |
| Dec 29, 2025 | 66.80 | 67.70 | 66.15 | 66.55 | 66.55 | 0.08% | 815,909 |
| Dec 26, 2025 | 66.20 | 66.55 | 65.50 | 66.50 | 66.50 | 0.83% | 367,850 |
| Dec 25, 2025 | 66.15 | 66.75 | 65.95 | 65.95 | 65.95 | -0.23% | 370,737 |
| Dec 24, 2025 | 65.90 | 67.25 | 65.65 | 66.10 | 66.10 | 0.53% | 605,303 |
| Dec 23, 2025 | 65.80 | 66.20 | 65.05 | 65.75 | 65.75 | -0.38% | 399,395 |
| Dec 22, 2025 | 66.75 | 66.75 | 65.70 | 66.00 | 66.00 | -1.12% | 310,771 |
| Dec 19, 2025 | 66.25 | 66.75 | 65.60 | 66.75 | 66.75 | 0.83% | 340,692 |
| Dec 18, 2025 | 66.30 | 66.95 | 66.00 | 66.20 | 66.20 | -0.08% | 480,257 |
| Dec 17, 2025 | 66.40 | 66.95 | 66.10 | 66.25 | 66.25 | -0.23% | 401,271 |
| Dec 16, 2025 | 67.05 | 67.20 | 66.40 | 66.40 | 66.40 | -0.82% | 503,461 |
| Dec 15, 2025 | 66.75 | 67.30 | 66.55 | 66.95 | 66.95 | 0.45% | 550,301 |
| Dec 12, 2025 | 67.05 | 68.05 | 66.30 | 66.65 | 66.65 | 0.08% | 792,267 |
| Dec 11, 2025 | 66.95 | 67.70 | 66.60 | 66.60 | 66.60 | -0.52% | 520,791 |
| Dec 10, 2025 | 68.00 | 68.95 | 66.55 | 66.95 | 66.95 | -0.15% | 554,652 |
| Dec 9, 2025 | 67.75 | 67.80 | 66.70 | 67.05 | 67.05 | -0.81% | 598,389 |
| Dec 8, 2025 | 66.90 | 67.70 | 66.00 | 67.60 | 67.60 | 2.89% | 948,774 |
| Dec 5, 2025 | 65.70 | 66.10 | 64.90 | 65.70 | 65.70 | - | 570,759 |
| 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 |