Europen Endustri Insaat Sanayi ve Ticaret A.S. (EUREN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.95 | 15.33 | 14.85 | 15.13 | 15.13 | 7,984,432 |
| 27 Jun 2024 | 14.40 | 14.85 | 14.40 | 14.79 | 14.79 | 5,404,223 |
| 26 Jun 2024 | 14.57 | 14.71 | 14.35 | 14.36 | 14.36 | 5,246,335 |
| 25 Jun 2024 | 14.76 | 14.83 | 14.37 | 14.56 | 14.56 | 6,816,309 |
| 24 Jun 2024 | 15.19 | 15.28 | 14.69 | 14.75 | 14.75 | 6,471,225 |
| 21 Jun 2024 | 15.05 | 15.33 | 14.98 | 15.19 | 15.19 | 7,280,836 |
| 20 Jun 2024 | 14.78 | 15.11 | 14.78 | 15.00 | 15.00 | 5,501,356 |
| 14 Jun 2024 | 14.77 | 14.86 | 14.27 | 14.66 | 14.66 | 7,716,485 |
| 13 Jun 2024 | 14.02 | 14.79 | 14.02 | 14.55 | 14.55 | 8,290,067 |
| 12 Jun 2024 | 14.34 | 14.88 | 14.10 | 14.10 | 14.10 | 20,927,180 |
| 11 Jun 2024 | 13.75 | 13.78 | 13.50 | 13.53 | 13.53 | 5,079,391 |
| 10 Jun 2024 | 13.99 | 14.12 | 13.66 | 13.70 | 13.70 | 5,723,708 |
| 07 Jun 2024 | 14.09 | 14.47 | 13.97 | 14.18 | 14.18 | 11,098,051 |
| 06 Jun 2024 | 14.20 | 14.45 | 14.02 | 14.05 | 14.05 | 5,290,980 |
| 05 Jun 2024 | 14.30 | 14.39 | 14.06 | 14.19 | 14.19 | 8,920,220 |
| 04 Jun 2024 | 14.57 | 14.63 | 14.23 | 14.23 | 14.23 | 6,097,737 |
| 03 Jun 2024 | 14.75 | 15.05 | 14.02 | 14.49 | 14.49 | 22,414,010 |
| 31 May 2024 | 15.00 | 15.09 | 14.72 | 14.72 | 14.72 | 4,481,593 |
| 30 May 2024 | 15.03 | 15.14 | 14.95 | 14.95 | 14.95 | 4,124,254 |
| 29 May 2024 | 15.70 | 15.80 | 15.00 | 15.00 | 15.00 | 13,316,219 |
| 28 May 2024 | 16.89 | 16.89 | 15.53 | 15.90 | 15.90 | 15,517,873 |
| 27 May 2024 | 15.11 | 16.27 | 15.00 | 15.50 | 15.50 | 26,060,756 |
| 24 May 2024 | 15.26 | 15.95 | 14.94 | 15.11 | 15.11 | 14,723,274 |
| 23 May 2024 | 15.07 | 15.46 | 15.01 | 15.26 | 15.26 | 9,949,030 |
| 22 May 2024 | 14.89 | 15.19 | 14.89 | 15.01 | 15.01 | 7,155,112 |
| 21 May 2024 | 15.28 | 15.38 | 14.85 | 14.86 | 14.86 | 6,921,330 |
| 20 May 2024 | 15.15 | 15.52 | 15.04 | 15.24 | 15.24 | 9,183,053 |
| 17 May 2024 | 15.16 | 15.48 | 15.09 | 15.14 | 15.14 | 7,436,764 |
| 16 May 2024 | 14.97 | 15.25 | 14.96 | 15.00 | 15.00 | 7,214,217 |
| 15 May 2024 | 14.81 | 15.20 | 14.77 | 14.97 | 14.97 | 9,549,838 |
| 14 May 2024 | 14.84 | 15.06 | 14.74 | 14.81 | 14.81 | 6,155,412 |
| 13 May 2024 | 15.20 | 15.45 | 14.80 | 14.80 | 14.80 | 7,312,035 |
| 10 May 2024 | 15.62 | 15.62 | 15.15 | 15.15 | 15.15 | 9,370,321 |
| 09 May 2024 | 15.95 | 16.02 | 15.73 | 15.77 | 15.77 | 6,284,006 |
| 08 May 2024 | 16.06 | 16.10 | 15.88 | 15.88 | 15.88 | 6,381,682 |
| 07 May 2024 | 15.84 | 16.10 | 15.45 | 16.10 | 16.10 | 10,766,862 |
| 06 May 2024 | 16.20 | 16.89 | 15.80 | 15.83 | 15.83 | 17,481,243 |
| 03 May 2024 | 15.63 | 16.70 | 15.60 | 16.20 | 16.20 | 25,305,462 |
| 02 May 2024 | 15.50 | 15.90 | 15.45 | 15.73 | 15.73 | 14,697,590 |
| 30 Apr 2024 | 15.19 | 16.38 | 15.05 | 15.54 | 15.54 | 32,864,677 |
| 29 Apr 2024 | 15.48 | 15.64 | 15.19 | 15.19 | 15.19 | 7,070,219 |
| 26 Apr 2024 | 15.36 | 15.48 | 15.22 | 15.48 | 15.48 | 7,491,928 |
| 25 Apr 2024 | 15.40 | 15.68 | 15.23 | 15.35 | 15.35 | 9,347,827 |
| 24 Apr 2024 | 15.28 | 15.80 | 15.16 | 15.39 | 15.39 | 17,321,251 |
| 22 Apr 2024 | 15.23 | 15.63 | 15.23 | 15.25 | 15.25 | 9,480,587 |
| 19 Apr 2024 | 14.99 | 15.23 | 14.86 | 15.05 | 15.05 | 7,046,914 |
| 18 Apr 2024 | 15.03 | 15.32 | 14.91 | 15.03 | 15.03 | 7,359,126 |
| 17 Apr 2024 | 15.42 | 15.62 | 15.00 | 15.00 | 15.00 | 14,517,815 |
| 16 Apr 2024 | 15.16 | 16.65 | 14.94 | 15.25 | 15.25 | 21,613,599 |
| 15 Apr 2024 | 15.24 | 15.60 | 15.01 | 15.30 | 15.30 | 9,820,865 |
| 09 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 08 Apr 2024 | 14.85 | 15.40 | 14.84 | 15.31 | 15.31 | 8,911,012 |
| 05 Apr 2024 | 14.46 | 14.95 | 14.37 | 14.81 | 14.81 | 10,981,209 |
| 04 Apr 2024 | 14.25 | 14.84 | 14.10 | 14.32 | 14.32 | 15,135,378 |
| 03 Apr 2024 | 14.90 | 14.94 | 14.20 | 14.20 | 14.20 | 7,206,478 |
| 02 Apr 2024 | 15.22 | 15.42 | 14.57 | 15.08 | 15.08 | 11,104,547 |
| 01 Apr 2024 | 15.86 | 15.90 | 15.00 | 15.18 | 15.18 | 13,526,799 |
| 29 Mar 2024 | 16.03 | 16.43 | 15.83 | 16.22 | 16.22 | 17,918,585 |
| 28 Mar 2024 | 15.20 | 16.61 | 15.14 | 16.03 | 16.03 | 33,148,614 |
| 27 Mar 2024 | 15.18 | 15.20 | 14.68 | 15.10 | 15.10 | 14,617,539 |
| 26 Mar 2024 | 15.80 | 15.86 | 14.94 | 15.03 | 15.03 | 13,606,582 |
| 25 Mar 2024 | 16.24 | 16.51 | 15.71 | 15.72 | 15.72 | 13,624,675 |
| 22 Mar 2024 | 16.28 | 16.73 | 15.87 | 16.05 | 16.05 | 16,116,937 |
| 21 Mar 2024 | 16.90 | 17.02 | 16.13 | 16.15 | 16.15 | 22,697,680 |
| 20 Mar 2024 | 17.02 | 17.22 | 16.79 | 16.80 | 16.80 | 13,693,797 |
| 19 Mar 2024 | 16.77 | 17.20 | 16.72 | 17.02 | 17.02 | 14,804,599 |
| 18 Mar 2024 | 18.33 | 18.46 | 16.76 | 16.76 | 16.76 | 22,362,500 |
| 15 Mar 2024 | 19.81 | 19.93 | 18.51 | 18.51 | 18.51 | 16,025,506 |
| 14 Mar 2024 | 19.98 | 20.30 | 19.75 | 19.75 | 19.75 | 17,885,824 |
| 13 Mar 2024 | 19.65 | 20.32 | 19.35 | 19.99 | 19.99 | 29,551,795 |
| 12 Mar 2024 | 19.98 | 20.00 | 19.36 | 19.61 | 19.61 | 21,434,652 |
| 11 Mar 2024 | 19.36 | 21.22 | 19.11 | 20.08 | 20.08 | 59,196,241 |
| 08 Mar 2024 | 18.82 | 20.42 | 18.24 | 19.30 | 19.30 | 41,870,733 |
| 07 Mar 2024 | 18.60 | 19.25 | 18.45 | 18.78 | 18.78 | 32,855,656 |
| 06 Mar 2024 | 19.97 | 20.00 | 18.40 | 18.60 | 18.60 | 40,169,517 |
| 05 Mar 2024 | 21.02 | 22.20 | 20.44 | 20.44 | 20.44 | 57,230,415 |
| 04 Mar 2024 | 20.16 | 21.32 | 19.70 | 21.32 | 21.32 | 68,357,367 |
| 01 Mar 2024 | 19.42 | 20.38 | 19.05 | 20.20 | 20.20 | 39,533,414 |
| 29 Feb 2024 | 19.10 | 20.02 | 18.54 | 19.44 | 19.44 | 92,939,624 |
| 28 Feb 2024 | 16.91 | 18.55 | 16.75 | 18.55 | 18.55 | 29,259,193 |
| 27 Feb 2024 | 17.06 | 17.30 | 16.87 | 16.87 | 16.87 | 13,765,947 |
| 26 Feb 2024 | 17.41 | 17.47 | 17.00 | 17.00 | 17.00 | 12,097,484 |
| 23 Feb 2024 | 17.55 | 17.63 | 17.21 | 17.33 | 17.33 | 10,840,554 |
| 22 Feb 2024 | 17.31 | 17.73 | 17.29 | 17.52 | 17.52 | 15,640,641 |
| 21 Feb 2024 | 17.60 | 17.85 | 17.18 | 17.20 | 17.20 | 13,244,533 |
| 20 Feb 2024 | 16.80 | 17.79 | 16.80 | 17.51 | 17.51 | 26,294,396 |
| 19 Feb 2024 | 17.50 | 17.69 | 16.75 | 16.75 | 16.75 | 14,374,779 |
| 16 Feb 2024 | 17.72 | 17.83 | 17.30 | 17.38 | 17.38 | 13,003,110 |
| 15 Feb 2024 | 17.37 | 17.85 | 17.30 | 17.63 | 17.63 | 15,756,089 |
| 14 Feb 2024 | 17.15 | 17.31 | 16.87 | 17.26 | 17.26 | 12,983,112 |
| 13 Feb 2024 | 17.99 | 18.11 | 17.15 | 17.15 | 17.15 | 16,298,997 |
| 12 Feb 2024 | 17.75 | 19.00 | 17.65 | 17.90 | 17.90 | 28,989,159 |
| 09 Feb 2024 | 17.82 | 18.00 | 17.58 | 17.60 | 17.60 | 13,047,101 |
| 08 Feb 2024 | 17.64 | 17.90 | 17.49 | 17.65 | 17.65 | 16,294,469 |
| 07 Feb 2024 | 16.95 | 18.00 | 16.95 | 17.61 | 17.61 | 28,169,933 |
| 06 Feb 2024 | 17.02 | 17.30 | 16.80 | 16.94 | 16.94 | 17,079,896 |
| 05 Feb 2024 | 17.27 | 17.43 | 17.10 | 17.10 | 17.10 | 14,673,761 |
| 02 Feb 2024 | 17.03 | 17.53 | 17.01 | 17.27 | 17.27 | 21,205,377 |
| 01 Feb 2024 | 16.89 | 17.30 | 16.88 | 16.98 | 16.98 | 10,944,311 |
| 31 Jan 2024 | 17.21 | 17.27 | 16.84 | 16.85 | 16.85 | 15,074,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.