Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey
· Delayed Price · Currency is TRY 84.40
+1.15 (1.38%)
At close: Dec 5, 2025
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.30 | 85.00 | 83.10 | 84.40 | 84.40 | 1.38% | 123,569 |
| Dec 4, 2025 | 86.10 | 86.80 | 82.05 | 83.25 | 83.25 | -3.48% | 225,205 |
| Dec 3, 2025 | 87.45 | 92.75 | 85.55 | 86.25 | 86.25 | -2.32% | 578,323 |
| Dec 2, 2025 | 82.80 | 90.60 | 82.80 | 88.30 | 88.30 | 6.51% | 625,424 |
| Dec 1, 2025 | 80.80 | 83.95 | 80.70 | 82.90 | 82.90 | 2.22% | 102,906 |
| Nov 28, 2025 | 81.50 | 82.65 | 80.70 | 81.10 | 81.10 | -1.10% | 108,701 |
| Nov 27, 2025 | 81.00 | 86.50 | 80.80 | 82.00 | 82.00 | 3.02% | 501,545 |
| Nov 26, 2025 | 83.00 | 83.00 | 79.00 | 79.60 | 79.60 | -4.10% | 62,051 |
| Nov 25, 2025 | 85.30 | 85.50 | 82.10 | 83.00 | 83.00 | -2.70% | 101,421 |
| Nov 24, 2025 | 85.50 | 85.65 | 84.25 | 85.30 | 85.30 | 0.83% | 106,771 |
| Nov 21, 2025 | 84.45 | 85.35 | 83.15 | 84.60 | 84.60 | 0.12% | 91,141 |
| Nov 20, 2025 | 84.60 | 85.40 | 83.85 | 84.50 | 84.50 | 0.06% | 91,176 |
| Nov 19, 2025 | 85.40 | 86.45 | 84.40 | 84.45 | 84.45 | -1.11% | 94,223 |
| Nov 18, 2025 | 89.00 | 89.00 | 84.95 | 85.40 | 85.40 | -4.04% | 154,911 |
| Nov 17, 2025 | 86.00 | 89.00 | 85.80 | 89.00 | 89.00 | 3.49% | 149,880 |
| Nov 14, 2025 | 87.00 | 87.45 | 84.80 | 86.00 | 86.00 | -1.71% | 125,553 |
| Nov 13, 2025 | 92.20 | 92.20 | 87.20 | 87.50 | 87.50 | -1.30% | 123,081 |
| Nov 12, 2025 | 91.55 | 91.55 | 88.45 | 88.65 | 88.65 | -0.45% | 86,295 |
| Nov 11, 2025 | 92.55 | 92.55 | 87.80 | 89.05 | 89.05 | -3.05% | 96,502 |
| Nov 10, 2025 | 93.70 | 95.05 | 91.55 | 91.85 | 91.85 | -1.97% | 121,217 |
| Nov 7, 2025 | 93.60 | 95.10 | 93.00 | 93.70 | 93.70 | 0.11% | 151,403 |
| Nov 6, 2025 | 94.75 | 95.30 | 92.50 | 93.60 | 93.60 | -1.21% | 121,995 |
| Nov 5, 2025 | 97.15 | 98.00 | 93.30 | 94.75 | 94.75 | -2.47% | 188,048 |
| Nov 4, 2025 | 96.55 | 97.15 | 94.20 | 97.15 | 97.15 | 0.62% | 123,919 |
| Nov 3, 2025 | 93.10 | 102.40 | 93.10 | 96.55 | 96.55 | 3.71% | 329,281 |
| Oct 31, 2025 | 92.95 | 95.00 | 92.15 | 93.10 | 93.10 | 0.16% | 214,011 |
| Oct 30, 2025 | 92.85 | 95.30 | 92.70 | 92.95 | 92.95 | 0.11% | 139,002 |
| Oct 28, 2025 | 92.90 | 93.70 | 92.20 | 92.85 | 92.85 | -0.05% | 51,947 |
| Oct 27, 2025 | 91.60 | 94.50 | 91.60 | 92.90 | 92.90 | 1.42% | 148,298 |
| Oct 24, 2025 | 88.50 | 92.15 | 88.50 | 91.60 | 91.60 | 4.03% | 187,692 |
| Oct 23, 2025 | 89.35 | 89.80 | 87.95 | 88.05 | 88.05 | -1.45% | 105,865 |
| Oct 22, 2025 | 89.70 | 90.65 | 88.90 | 89.35 | 89.35 | -0.67% | 102,056 |
| Oct 21, 2025 | 90.10 | 90.50 | 89.50 | 89.95 | 89.95 | -0.17% | 71,007 |
| Oct 20, 2025 | 91.00 | 91.45 | 88.35 | 90.10 | 90.10 | -0.06% | 113,658 |
| Oct 17, 2025 | 88.15 | 90.90 | 86.55 | 90.15 | 90.15 | 2.27% | 128,770 |
| Oct 16, 2025 | 89.90 | 91.25 | 88.15 | 88.15 | 88.15 | -1.73% | 109,586 |
| Oct 15, 2025 | 87.25 | 91.40 | 87.25 | 89.70 | 89.70 | 2.81% | 149,377 |
| Oct 14, 2025 | 89.40 | 90.90 | 86.90 | 87.25 | 87.25 | -2.30% | 165,983 |
| Oct 13, 2025 | 89.00 | 91.50 | 88.30 | 89.30 | 89.30 | -0.67% | 129,647 |
| Oct 10, 2025 | 89.20 | 91.40 | 89.10 | 89.90 | 89.90 | 0.95% | 133,608 |
| Oct 9, 2025 | 90.40 | 92.35 | 89.05 | 89.05 | 89.05 | -1.33% | 226,778 |
| Oct 8, 2025 | 95.00 | 95.00 | 90.25 | 90.25 | 90.25 | -5.20% | 408,087 |
| Oct 7, 2025 | 95.70 | 97.95 | 95.00 | 95.20 | 95.20 | -0.83% | 250,402 |
| Oct 6, 2025 | 102.30 | 102.50 | 94.85 | 96.00 | 96.00 | -3.71% | 401,033 |
| Oct 3, 2025 | 93.60 | 100.80 | 93.60 | 99.70 | 99.70 | 3.58% | 746,878 |
| Oct 2, 2025 | 91.05 | 99.10 | 91.05 | 96.25 | 96.25 | 5.54% | 838,337 |
| Oct 1, 2025 | 86.45 | 93.75 | 86.35 | 91.20 | 91.20 | -1.72% | 884,885 |
| Sep 30, 2025 | 93.95 | 94.85 | 92.80 | 92.80 | 92.80 | -9.99% | 165,933 |
| Sep 29, 2025 | 105.10 | 106.80 | 103.10 | 103.10 | 103.10 | -9.96% | 114,058 |
| Sep 26, 2025 | 114.60 | 119.80 | 113.90 | 114.50 | 114.50 | -0.09% | 116,227 |
| Sep 25, 2025 | 113.70 | 119.50 | 112.60 | 114.60 | 114.60 | 1.78% | 372,369 |
| Sep 24, 2025 | 112.00 | 114.50 | 112.00 | 112.60 | 112.60 | 0.54% | 140,995 |
| Sep 23, 2025 | 115.80 | 116.00 | 112.00 | 112.00 | 112.00 | -3.28% | 113,071 |
| Sep 22, 2025 | 115.30 | 116.60 | 111.90 | 115.80 | 115.80 | 1.85% | 253,367 |
| Sep 19, 2025 | 116.00 | 116.70 | 112.00 | 113.70 | 113.70 | -2.65% | 195,905 |
| Sep 18, 2025 | 116.30 | 120.50 | 116.20 | 116.80 | 116.80 | 1.13% | 216,332 |
| Sep 17, 2025 | 115.00 | 120.00 | 115.00 | 115.50 | 115.50 | 0.43% | 218,389 |
| Sep 16, 2025 | 115.00 | 117.40 | 112.80 | 115.00 | 115.00 | -0.26% | 253,353 |
| Sep 15, 2025 | 111.50 | 117.40 | 108.90 | 115.30 | 115.30 | 4.63% | 125,565 |
| Sep 12, 2025 | 112.80 | 113.60 | 105.80 | 110.20 | 110.20 | -2.48% | 171,751 |
| Sep 11, 2025 | 117.70 | 118.50 | 113.00 | 113.00 | 113.00 | -3.83% | 130,816 |
| Sep 10, 2025 | 121.40 | 123.50 | 117.40 | 117.50 | 117.50 | -2.81% | 216,443 |
| Sep 9, 2025 | 122.10 | 124.30 | 120.70 | 120.90 | 120.90 | -0.17% | 97,100 |
| Sep 8, 2025 | 120.00 | 123.70 | 118.00 | 121.10 | 121.10 | -0.74% | 193,117 |
| Sep 5, 2025 | 126.90 | 127.10 | 122.00 | 122.00 | 122.00 | -2.40% | 175,139 |
| Sep 4, 2025 | 123.90 | 126.10 | 123.50 | 125.00 | 125.00 | 1.71% | 163,351 |
| Sep 3, 2025 | 122.20 | 124.00 | 119.80 | 122.90 | 122.90 | 0.57% | 196,367 |
| Sep 2, 2025 | 127.20 | 128.80 | 118.30 | 122.20 | 122.20 | -3.93% | 374,530 |
| Sep 1, 2025 | 128.90 | 132.60 | 126.90 | 127.20 | 127.20 | -1.40% | 253,350 |
| Aug 29, 2025 | 134.90 | 138.60 | 128.60 | 129.00 | 129.00 | -4.37% | 444,062 |
| Aug 28, 2025 | 128.90 | 138.60 | 126.30 | 134.90 | 134.90 | 4.74% | 585,402 |
| Aug 27, 2025 | 124.10 | 134.80 | 123.50 | 128.80 | 128.80 | 3.79% | 718,269 |
| Aug 26, 2025 | 123.50 | 130.00 | 119.00 | 124.10 | 124.10 | 0.40% | 376,605 |
| Aug 25, 2025 | 123.50 | 125.40 | 119.00 | 123.60 | 123.60 | 0.49% | 282,860 |
| Aug 22, 2025 | 122.80 | 124.50 | 121.00 | 123.00 | 123.00 | 0.16% | 217,097 |
| Aug 21, 2025 | 124.20 | 125.00 | 122.00 | 122.80 | 122.80 | -1.05% | 190,171 |
| Aug 20, 2025 | 128.90 | 128.90 | 123.40 | 124.10 | 124.10 | -3.35% | 209,486 |
| Aug 19, 2025 | 123.00 | 129.60 | 123.00 | 128.40 | 128.40 | 4.56% | 388,687 |
| Aug 18, 2025 | 118.20 | 126.80 | 118.20 | 122.80 | 122.80 | 3.89% | 400,912 |
| Aug 15, 2025 | 117.80 | 122.10 | 114.40 | 118.20 | 118.20 | 0.34% | 259,628 |
| Aug 14, 2025 | 123.20 | 123.20 | 117.00 | 117.80 | 117.80 | -4.54% | 314,028 |
| Aug 13, 2025 | 122.00 | 127.70 | 120.30 | 123.40 | 123.40 | 1.15% | 360,069 |
| Aug 12, 2025 | 123.90 | 126.00 | 118.80 | 122.00 | 122.00 | -1.61% | 375,326 |
| Aug 11, 2025 | 123.10 | 128.00 | 123.00 | 124.00 | 124.00 | 0.24% | 287,566 |
| Aug 8, 2025 | 128.00 | 132.10 | 120.20 | 123.70 | 123.70 | -1.83% | 731,377 |
| Aug 7, 2025 | 125.20 | 135.30 | 123.60 | 126.00 | 126.00 | 2.27% | 1,200,674 |
| Aug 6, 2025 | 112.00 | 123.20 | 111.30 | 123.20 | 123.20 | 10.00% | 1,208,464 |
| Aug 5, 2025 | 116.80 | 117.10 | 111.90 | 112.00 | 112.00 | -4.11% | 419,249 |
| Aug 4, 2025 | 112.20 | 121.10 | 112.20 | 116.80 | 116.80 | 4.19% | 852,408 |
| Aug 1, 2025 | 105.20 | 112.80 | 103.00 | 112.10 | 112.10 | 6.66% | 524,777 |
| Jul 31, 2025 | 99.50 | 108.30 | 98.60 | 105.10 | 105.10 | 5.63% | 452,542 |
| Jul 30, 2025 | 101.70 | 102.70 | 98.80 | 99.50 | 99.50 | -2.16% | 280,676 |
| Jul 29, 2025 | 109.00 | 112.10 | 101.50 | 101.70 | 101.70 | -4.15% | 695,149 |
| Jul 28, 2025 | 101.00 | 107.30 | 99.05 | 106.10 | 106.10 | 7.17% | 708,182 |
| Jul 25, 2025 | 95.90 | 99.75 | 92.05 | 99.00 | 99.00 | 8.43% | 768,453 |
| Jul 24, 2025 | 92.00 | 92.00 | 90.45 | 91.30 | 91.30 | 0.83% | 78,104 |
| Jul 23, 2025 | 92.05 | 92.30 | 90.00 | 90.55 | 90.55 | -1.63% | 130,217 |
| Jul 22, 2025 | 90.60 | 92.05 | 89.80 | 92.05 | 92.05 | 1.60% | 161,357 |
| Jul 21, 2025 | 89.50 | 91.25 | 89.20 | 90.60 | 90.60 | 1.34% | 204,421 |
| Jul 18, 2025 | 86.00 | 90.05 | 85.65 | 89.40 | 89.40 | 2.94% | 217,468 |