Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey
· Delayed Price · Currency is TRY 91.25
-1.45 (-1.56%)
At close: Apr 28, 2026
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.90 | 96.55 | 91.00 | 91.25 | 91.25 | -1.56% | 541,369 |
| Apr 27, 2026 | 99.90 | 103.70 | 91.00 | 92.70 | 92.70 | -4.73% | 1,079,435 |
| Apr 24, 2026 | 90.00 | 99.50 | 86.50 | 97.30 | 97.30 | 6.98% | 1,054,071 |
| Apr 22, 2026 | 86.95 | 95.25 | 86.95 | 90.95 | 90.95 | 5.02% | 1,984,524 |
| Apr 21, 2026 | 88.25 | 90.30 | 85.00 | 86.60 | 86.60 | -1.87% | 148,592 |
| Apr 20, 2026 | 85.90 | 90.40 | 84.55 | 88.25 | 88.25 | 2.02% | 252,228 |
| Apr 17, 2026 | 84.65 | 87.30 | 81.15 | 86.50 | 86.50 | 2.79% | 185,625 |
| Apr 16, 2026 | 85.90 | 89.45 | 84.05 | 84.15 | 84.15 | -2.04% | 207,910 |
| Apr 15, 2026 | 84.25 | 86.85 | 84.25 | 85.90 | 85.90 | 0.82% | 177,734 |
| Apr 14, 2026 | 82.55 | 87.30 | 82.55 | 85.20 | 85.20 | 3.46% | 256,033 |
| Apr 13, 2026 | 83.75 | 83.75 | 81.20 | 82.35 | 82.35 | -2.26% | 83,318 |
| Apr 10, 2026 | 83.10 | 84.30 | 83.00 | 84.25 | 84.25 | 1.57% | 96,527 |
| Apr 9, 2026 | 83.60 | 84.30 | 82.60 | 82.95 | 82.95 | -0.48% | 83,832 |
| Apr 8, 2026 | 83.90 | 85.20 | 80.70 | 83.35 | 83.35 | 1.65% | 143,506 |
| Apr 7, 2026 | 87.30 | 87.45 | 81.60 | 82.00 | 82.00 | -4.76% | 255,210 |
| Apr 6, 2026 | 81.65 | 87.00 | 81.30 | 86.10 | 86.10 | 6.17% | 491,011 |
| Apr 3, 2026 | 81.20 | 83.00 | 81.00 | 81.10 | 81.10 | 0.06% | 70,143 |
| Apr 2, 2026 | 81.00 | 83.25 | 80.15 | 81.05 | 81.05 | 0.06% | 92,046 |
| Apr 1, 2026 | 80.75 | 81.95 | 80.40 | 81.00 | 81.00 | 0.75% | 113,203 |
| Mar 31, 2026 | 80.95 | 80.95 | 79.55 | 80.40 | 80.40 | 0.44% | 83,472 |
| Mar 30, 2026 | 78.60 | 83.25 | 77.05 | 80.05 | 80.05 | 1.84% | 149,252 |
| Mar 27, 2026 | 78.80 | 79.95 | 78.00 | 78.60 | 78.60 | -0.25% | 76,608 |
| Mar 26, 2026 | 80.40 | 80.40 | 78.55 | 78.80 | 78.80 | -1.13% | 94,063 |
| Mar 25, 2026 | 81.40 | 82.45 | 79.55 | 79.70 | 79.70 | -1.91% | 140,250 |
| Mar 24, 2026 | 83.00 | 83.40 | 79.05 | 81.25 | 81.25 | -2.11% | 52,773 |
| Mar 23, 2026 | 81.15 | 83.40 | 80.15 | 83.00 | 83.00 | 1.10% | 100,675 |
| Mar 19, 2026 | 81.40 | 83.00 | 81.40 | 82.10 | 82.10 | 0.43% | 19,165 |
| Mar 18, 2026 | 83.45 | 83.85 | 81.55 | 81.75 | 81.75 | -1.62% | 102,077 |
| Mar 17, 2026 | 81.10 | 88.25 | 81.10 | 83.10 | 83.10 | 2.53% | 122,359 |
| Mar 16, 2026 | 82.20 | 83.00 | 81.00 | 81.05 | 81.05 | -1.28% | 55,203 |
| Mar 13, 2026 | 82.80 | 82.95 | 81.05 | 82.10 | 82.10 | -0.79% | 53,400 |
| Mar 12, 2026 | 83.30 | 84.50 | 81.50 | 82.75 | 82.75 | -0.66% | 69,393 |
| Mar 11, 2026 | 80.85 | 83.95 | 80.80 | 83.30 | 83.30 | 3.03% | 144,482 |
| Mar 10, 2026 | 80.00 | 81.10 | 79.75 | 80.85 | 80.85 | 2.80% | 83,563 |
| Mar 9, 2026 | 78.05 | 80.10 | 76.30 | 78.65 | 78.65 | 0.19% | 83,631 |
| Mar 6, 2026 | 80.20 | 81.25 | 78.10 | 78.50 | 78.50 | -2.12% | 94,912 |
| Mar 5, 2026 | 79.40 | 81.40 | 79.35 | 80.20 | 80.20 | 1.97% | 70,778 |
| Mar 4, 2026 | 79.65 | 79.95 | 77.40 | 78.65 | 78.65 | 0.83% | 88,962 |
| Mar 3, 2026 | 77.50 | 81.00 | 77.50 | 78.00 | 78.00 | - | 150,229 |
| Mar 2, 2026 | 77.75 | 81.95 | 76.10 | 78.00 | 78.00 | -5.85% | 142,817 |
| Feb 27, 2026 | 81.60 | 83.70 | 81.50 | 82.85 | 82.85 | 0.30% | 75,213 |
| Feb 26, 2026 | 83.45 | 83.60 | 82.00 | 82.60 | 82.60 | -0.72% | 79,455 |
| Feb 25, 2026 | 85.00 | 85.00 | 82.60 | 83.20 | 83.20 | -1.60% | 80,186 |
| Feb 24, 2026 | 85.80 | 90.00 | 82.50 | 84.55 | 84.55 | -1.46% | 136,240 |
| Feb 23, 2026 | 86.60 | 93.00 | 85.50 | 85.80 | 85.80 | -0.64% | 114,573 |
| Feb 20, 2026 | 86.00 | 91.00 | 85.20 | 86.35 | 86.35 | -1.54% | 137,486 |
| Feb 19, 2026 | 91.10 | 92.50 | 87.35 | 87.70 | 87.70 | -3.73% | 137,260 |
| Feb 18, 2026 | 95.00 | 95.10 | 90.25 | 91.10 | 91.10 | -2.93% | 241,049 |
| Feb 17, 2026 | 93.00 | 95.00 | 91.40 | 93.85 | 93.85 | 1.62% | 171,351 |
| Feb 16, 2026 | 93.35 | 94.10 | 88.85 | 92.35 | 92.35 | 0.82% | 152,846 |
| Feb 13, 2026 | 91.55 | 93.25 | 90.50 | 91.60 | 91.60 | 0.05% | 154,171 |
| Feb 12, 2026 | 92.05 | 93.40 | 90.30 | 91.55 | 91.55 | -0.11% | 107,477 |
| Feb 11, 2026 | 90.20 | 93.00 | 89.55 | 91.65 | 91.65 | 1.55% | 141,316 |
| Feb 10, 2026 | 91.10 | 92.15 | 88.50 | 90.25 | 90.25 | -1.26% | 79,329 |
| Feb 9, 2026 | 88.05 | 92.50 | 88.05 | 91.40 | 91.40 | 3.80% | 152,573 |
| Feb 6, 2026 | 87.65 | 89.20 | 87.15 | 88.05 | 88.05 | 0.46% | 86,807 |
| Feb 5, 2026 | 90.00 | 90.00 | 87.65 | 87.65 | 87.65 | -2.61% | 140,972 |
| Feb 4, 2026 | 90.15 | 93.50 | 89.00 | 90.00 | 90.00 | -0.17% | 181,981 |
| Feb 3, 2026 | 90.50 | 93.00 | 89.45 | 90.15 | 90.15 | 0.06% | 166,110 |
| Feb 2, 2026 | 88.40 | 90.80 | 87.25 | 90.10 | 90.10 | 1.24% | 104,054 |
| Jan 30, 2026 | 91.30 | 91.90 | 88.45 | 89.00 | 89.00 | -1.44% | 90,596 |
| Jan 29, 2026 | 90.30 | 91.85 | 89.70 | 90.30 | 90.30 | - | 94,031 |
| Jan 28, 2026 | 92.50 | 92.50 | 89.85 | 90.30 | 90.30 | -1.85% | 121,565 |
| Jan 27, 2026 | 89.95 | 94.80 | 89.95 | 92.00 | 92.00 | 0.93% | 148,253 |
| Jan 26, 2026 | 91.00 | 92.50 | 89.15 | 91.15 | 91.15 | - | 111,338 |
| Jan 23, 2026 | 87.65 | 91.15 | 87.65 | 91.15 | 91.15 | 3.99% | 135,275 |
| Jan 22, 2026 | 86.90 | 88.50 | 86.70 | 87.65 | 87.65 | 0.75% | 73,595 |
| Jan 21, 2026 | 87.95 | 88.70 | 85.60 | 87.00 | 87.00 | -1.08% | 110,668 |
| Jan 20, 2026 | 87.50 | 88.80 | 86.55 | 87.95 | 87.95 | 0.57% | 100,610 |
| Jan 19, 2026 | 85.35 | 88.60 | 85.35 | 87.45 | 87.45 | 2.46% | 156,449 |
| Jan 16, 2026 | 85.00 | 86.35 | 84.35 | 85.35 | 85.35 | 0.41% | 140,920 |
| Jan 15, 2026 | 82.10 | 85.45 | 82.10 | 85.00 | 85.00 | 2.10% | 142,997 |
| Jan 14, 2026 | 83.50 | 84.65 | 82.00 | 83.25 | 83.25 | -0.30% | 131,791 |
| Jan 13, 2026 | 83.50 | 84.95 | 82.10 | 83.50 | 83.50 | 0.97% | 198,003 |
| Jan 12, 2026 | 81.65 | 84.15 | 81.65 | 82.70 | 82.70 | -0.06% | 115,598 |
| Jan 9, 2026 | 81.30 | 84.30 | 80.90 | 82.75 | 82.75 | 1.85% | 280,178 |
| Jan 8, 2026 | 81.50 | 81.75 | 80.15 | 81.25 | 81.25 | -0.98% | 117,773 |
| Jan 7, 2026 | 85.65 | 85.65 | 82.00 | 82.05 | 82.05 | -4.26% | 273,744 |
| Jan 6, 2026 | 82.00 | 86.30 | 81.80 | 85.70 | 85.70 | 4.51% | 334,098 |
| Jan 5, 2026 | 82.45 | 83.00 | 81.85 | 82.00 | 82.00 | -0.67% | 79,328 |
| Jan 2, 2026 | 82.30 | 82.90 | 81.90 | 82.55 | 82.55 | 0.61% | 81,159 |
| Dec 31, 2025 | 84.80 | 84.80 | 81.90 | 82.05 | 82.05 | -3.41% | 132,913 |
| Dec 30, 2025 | 82.55 | 84.95 | 81.25 | 84.95 | 84.95 | 3.22% | 94,340 |
| Dec 29, 2025 | 86.05 | 86.05 | 82.30 | 82.30 | 82.30 | -4.30% | 139,022 |
| Dec 26, 2025 | 83.90 | 86.00 | 83.65 | 86.00 | 86.00 | 2.50% | 115,768 |
| Dec 25, 2025 | 83.90 | 86.95 | 83.30 | 83.90 | 83.90 | -0.06% | 76,721 |
| Dec 24, 2025 | 84.60 | 85.40 | 83.50 | 83.95 | 83.95 | -0.65% | 72,873 |
| Dec 23, 2025 | 86.10 | 86.10 | 83.80 | 84.50 | 84.50 | -1.86% | 118,088 |
| Dec 22, 2025 | 92.00 | 93.05 | 85.70 | 86.10 | 86.10 | -4.17% | 316,174 |
| Dec 19, 2025 | 86.30 | 90.30 | 85.90 | 89.85 | 89.85 | 4.11% | 335,496 |
| Dec 18, 2025 | 86.35 | 88.20 | 82.15 | 86.30 | 86.30 | -0.06% | 147,344 |
| Dec 17, 2025 | 87.80 | 89.45 | 85.85 | 86.35 | 86.35 | -1.99% | 136,790 |
| Dec 16, 2025 | 86.25 | 90.95 | 85.70 | 88.10 | 88.10 | 2.14% | 356,950 |
| Dec 15, 2025 | 87.30 | 88.20 | 85.15 | 86.25 | 86.25 | -1.20% | 113,615 |
| Dec 12, 2025 | 87.45 | 90.00 | 86.50 | 87.30 | 87.30 | -0.17% | 91,591 |
| Dec 11, 2025 | 88.00 | 89.05 | 86.25 | 87.45 | 87.45 | 0.98% | 187,208 |
| Dec 10, 2025 | 84.95 | 90.00 | 84.75 | 86.60 | 86.60 | 1.94% | 542,150 |
| Dec 9, 2025 | 86.60 | 87.20 | 84.60 | 84.95 | 84.95 | -1.91% | 151,510 |
| Dec 8, 2025 | 84.40 | 90.50 | 84.40 | 86.60 | 86.60 | 2.61% | 331,964 |
| Dec 5, 2025 | 83.30 | 85.00 | 83.10 | 84.40 | 84.40 | 1.38% | 123,569 |