Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi (IST:EUYO)
Turkey · Delayed Price · Currency is TRY 13.95
-0.07 (-0.50%)
At close: Dec 31, 2025
IST:EUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.25 | 14.25 | 13.91 | 13.95 | 13.95 | -0.50% | 141,397 |
| Dec 30, 2025 | 14.22 | 14.58 | 13.83 | 14.02 | 14.02 | -2.91% | 387,430 |
| Dec 29, 2025 | 14.74 | 15.00 | 14.40 | 14.44 | 14.44 | -2.30% | 527,353 |
| Dec 26, 2025 | 13.88 | 14.92 | 13.85 | 14.78 | 14.78 | 6.48% | 1,159,902 |
| Dec 25, 2025 | 13.83 | 14.10 | 13.81 | 13.88 | 13.88 | 0.58% | 257,404 |
| Dec 24, 2025 | 13.80 | 14.04 | 13.80 | 13.80 | 13.80 | -0.43% | 350,767 |
| Dec 23, 2025 | 13.94 | 14.15 | 13.85 | 13.86 | 13.86 | -0.57% | 255,741 |
| Dec 22, 2025 | 13.69 | 14.15 | 13.65 | 13.94 | 13.94 | 1.53% | 415,262 |
| Dec 19, 2025 | 13.60 | 13.98 | 13.41 | 13.73 | 13.73 | -0.51% | 349,112 |
| Dec 18, 2025 | 13.54 | 14.20 | 13.33 | 13.80 | 13.80 | 1.02% | 768,606 |
| Dec 17, 2025 | 12.75 | 13.95 | 12.61 | 13.66 | 13.66 | 7.47% | 833,059 |
| Dec 16, 2025 | 12.70 | 12.93 | 12.60 | 12.71 | 12.71 | 0.08% | 265,761 |
| Dec 15, 2025 | 12.56 | 12.97 | 12.56 | 12.70 | 12.70 | -1.47% | 227,691 |
| Dec 12, 2025 | 13.17 | 13.17 | 12.83 | 12.89 | 12.89 | -1.00% | 119,601 |
| Dec 11, 2025 | 12.94 | 13.20 | 12.82 | 13.02 | 13.02 | 1.24% | 229,019 |
| Dec 10, 2025 | 12.99 | 12.99 | 12.77 | 12.86 | 12.86 | 0.47% | 77,224 |
| Dec 9, 2025 | 12.84 | 12.94 | 12.75 | 12.80 | 12.80 | -0.31% | 67,282 |
| Dec 8, 2025 | 12.78 | 12.91 | 12.71 | 12.84 | 12.84 | 0.08% | 194,833 |
| Dec 5, 2025 | 12.82 | 12.97 | 12.72 | 12.83 | 12.83 | 0.08% | 120,358 |
| Dec 4, 2025 | 12.91 | 13.06 | 12.71 | 12.82 | 12.82 | 0.16% | 142,053 |
| Dec 3, 2025 | 12.88 | 13.19 | 12.71 | 12.80 | 12.80 | -0.62% | 168,023 |
| Dec 2, 2025 | 12.57 | 12.88 | 12.52 | 12.88 | 12.88 | 2.22% | 160,916 |
| Dec 1, 2025 | 12.70 | 12.98 | 12.40 | 12.60 | 12.60 | -0.79% | 234,054 |
| Nov 28, 2025 | 12.47 | 13.29 | 12.30 | 12.70 | 12.70 | 2.42% | 291,587 |
| Nov 27, 2025 | 12.62 | 12.78 | 12.40 | 12.40 | 12.40 | -1.74% | 164,917 |
| Nov 26, 2025 | 12.96 | 12.96 | 12.58 | 12.62 | 12.62 | -0.63% | 152,494 |
| Nov 25, 2025 | 13.00 | 13.06 | 12.65 | 12.70 | 12.70 | -2.23% | 258,169 |
| Nov 24, 2025 | 13.14 | 13.14 | 12.80 | 12.99 | 12.99 | -0.46% | 288,912 |
| Nov 21, 2025 | 13.33 | 13.33 | 13.02 | 13.05 | 13.05 | -1.44% | 146,650 |
| Nov 20, 2025 | 13.34 | 13.39 | 13.09 | 13.24 | 13.24 | - | 186,285 |
| Nov 19, 2025 | 13.55 | 13.55 | 13.16 | 13.24 | 13.24 | -1.19% | 165,772 |
| Nov 18, 2025 | 13.33 | 13.89 | 13.33 | 13.40 | 13.40 | 0.15% | 149,875 |
| Nov 17, 2025 | 13.26 | 13.85 | 13.26 | 13.38 | 13.38 | - | 239,862 |
| Nov 14, 2025 | 13.40 | 13.65 | 13.21 | 13.38 | 13.38 | -0.45% | 107,420 |
| Nov 13, 2025 | 13.30 | 13.88 | 13.20 | 13.44 | 13.44 | - | 215,275 |
| Nov 12, 2025 | 13.40 | 13.80 | 12.80 | 13.44 | 13.44 | 1.13% | 307,091 |
| Nov 11, 2025 | 13.69 | 13.89 | 13.15 | 13.29 | 13.29 | -2.92% | 255,195 |
| Nov 10, 2025 | 13.81 | 14.09 | 13.60 | 13.69 | 13.69 | -1.79% | 289,621 |
| Nov 7, 2025 | 14.15 | 14.25 | 13.89 | 13.94 | 13.94 | -1.20% | 210,484 |
| Nov 6, 2025 | 14.20 | 14.20 | 13.93 | 14.11 | 14.11 | - | 282,228 |
| Nov 5, 2025 | 14.60 | 14.70 | 13.99 | 14.11 | 14.11 | -3.36% | 710,584 |
| Nov 4, 2025 | 14.26 | 14.88 | 14.08 | 14.60 | 14.60 | 3.69% | 867,042 |
| Nov 3, 2025 | 14.54 | 14.54 | 14.06 | 14.08 | 14.08 | 0.14% | 367,170 |
| Oct 31, 2025 | 13.78 | 14.25 | 13.67 | 14.06 | 14.06 | 1.96% | 403,254 |
| Oct 30, 2025 | 13.72 | 13.83 | 13.55 | 13.79 | 13.79 | 0.44% | 346,777 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.53 | 13.73 | 13.73 | 0.66% | 95,284 |
| Oct 27, 2025 | 13.71 | 13.95 | 13.63 | 13.64 | 13.64 | -2.57% | 280,579 |
| Oct 24, 2025 | 13.59 | 14.33 | 13.59 | 14.00 | 14.00 | 0.86% | 663,762 |
| Oct 23, 2025 | 13.85 | 14.70 | 13.76 | 13.88 | 13.88 | -0.72% | 370,444 |
| Oct 22, 2025 | 13.75 | 13.99 | 13.52 | 13.98 | 13.98 | 3.71% | 438,994 |