Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey
· Delayed Price · Currency is TRY 82.05
-0.75 (-0.91%)
At close: Apr 28, 2026
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.00 | 83.35 | 81.60 | 81.75 | - | -1.27% | 174,933 |
| Apr 27, 2026 | 84.50 | 84.60 | 82.30 | 82.80 | 82.80 | -2.24% | 1,145,826 |
| Apr 24, 2026 | 83.00 | 85.90 | 81.60 | 84.70 | 84.70 | 0.83% | 1,568,264 |
| Apr 22, 2026 | 82.25 | 88.95 | 80.10 | 84.00 | 84.00 | 2.25% | 2,111,432 |
| Apr 21, 2026 | 80.00 | 82.85 | 79.60 | 82.15 | 82.15 | 2.94% | 1,529,976 |
| Apr 20, 2026 | 78.40 | 81.10 | 78.40 | 79.80 | 79.80 | -0.25% | 919,267 |
| Apr 17, 2026 | 76.10 | 80.00 | 76.10 | 80.00 | 80.00 | 5.12% | 1,915,769 |
| Apr 16, 2026 | 76.30 | 77.20 | 75.60 | 76.10 | 76.10 | 0.26% | 911,889 |
| Apr 15, 2026 | 76.15 | 76.80 | 75.80 | 75.90 | 75.90 | -0.33% | 756,317 |
| Apr 14, 2026 | 76.05 | 77.10 | 75.95 | 76.15 | 76.15 | 0.13% | 894,975 |
| Apr 13, 2026 | 76.90 | 76.90 | 75.10 | 76.05 | 76.05 | -2.31% | 822,513 |
| Apr 10, 2026 | 78.85 | 79.00 | 77.50 | 77.85 | 77.85 | -0.26% | 893,093 |
| Apr 9, 2026 | 76.75 | 78.10 | 75.85 | 78.05 | 78.05 | 1.69% | 1,136,757 |
| Apr 8, 2026 | 77.00 | 77.80 | 76.05 | 76.75 | 76.75 | 3.30% | 1,100,439 |
| Apr 7, 2026 | 77.20 | 77.35 | 73.85 | 74.30 | 74.30 | -3.26% | 1,658,475 |
| Apr 6, 2026 | 75.00 | 77.65 | 74.55 | 76.80 | 76.80 | 4.49% | 2,703,924 |
| Apr 3, 2026 | 72.60 | 75.45 | 71.75 | 73.50 | 73.50 | 1.24% | 1,700,604 |
| Apr 2, 2026 | 71.80 | 73.30 | 71.00 | 72.60 | 72.60 | 0.90% | 951,683 |
| Apr 1, 2026 | 72.95 | 73.00 | 70.75 | 71.95 | 71.95 | 0.28% | 948,641 |
| Mar 31, 2026 | 72.70 | 73.85 | 71.75 | 71.75 | 71.75 | -0.42% | 1,179,856 |
| Mar 30, 2026 | 70.10 | 72.55 | 69.65 | 72.05 | 72.05 | 2.13% | 1,431,832 |
| Mar 27, 2026 | 70.80 | 71.15 | 68.60 | 70.55 | 70.55 | - | 1,452,667 |
| Mar 26, 2026 | 66.60 | 72.80 | 65.70 | 70.55 | 70.55 | 6.25% | 2,567,691 |
| Mar 25, 2026 | 66.45 | 67.65 | 66.40 | 66.40 | 66.40 | 0.23% | 997,819 |
| Mar 24, 2026 | 67.40 | 67.70 | 64.10 | 66.25 | 66.25 | -1.71% | 682,019 |
| Mar 23, 2026 | 67.25 | 67.70 | 65.75 | 67.40 | 67.40 | -0.15% | 1,031,469 |
| Mar 19, 2026 | 67.40 | 67.50 | 66.75 | 67.50 | 67.50 | 0.07% | 190,212 |
| Mar 18, 2026 | 67.90 | 68.05 | 67.10 | 67.45 | 67.45 | -0.52% | 643,019 |
| Mar 17, 2026 | 67.55 | 68.30 | 67.55 | 67.80 | 67.80 | 0.37% | 692,557 |
| Mar 16, 2026 | 67.80 | 67.95 | 67.05 | 67.55 | 67.55 | 0.30% | 726,838 |
| Mar 13, 2026 | 68.45 | 68.90 | 67.00 | 67.35 | 67.35 | -1.61% | 570,888 |
| Mar 12, 2026 | 68.25 | 69.60 | 67.75 | 68.45 | 68.45 | 0.29% | 953,478 |
| Mar 11, 2026 | 68.55 | 70.25 | 67.90 | 68.25 | 68.25 | -1.09% | 1,059,075 |
| Mar 10, 2026 | 68.70 | 69.00 | 67.70 | 69.00 | 69.00 | 3.84% | 896,603 |
| Mar 9, 2026 | 66.85 | 67.20 | 64.85 | 66.45 | 66.45 | -0.60% | 1,020,700 |
| 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 |