Australia markets open in 4 hours 4 minutes

Europen Endustri Insaat Sanayi ve Ticaret A.S. (EUREN.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
14.86-0.38 (-2.49%)
At close: 06:09PM TRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202415.2815.3814.8514.8614.866,921,330
20 May 202415.1515.5215.0415.2415.249,183,053
17 May 202415.1615.4815.0915.1415.147,436,764
16 May 202414.9715.2514.9615.0015.007,214,217
15 May 202414.8115.2014.7714.9714.979,549,838
14 May 202414.8415.0614.7414.8114.816,155,412
13 May 202415.2015.4514.8014.8014.807,312,035
10 May 202415.6215.6215.1515.1515.159,370,321
09 May 202415.9516.0215.7315.7715.776,284,006
08 May 202416.0616.1015.8815.8815.886,381,682
07 May 202415.8416.1015.4516.1016.1010,766,862
06 May 202416.2016.8915.8015.8315.8317,481,243
03 May 202415.6316.7015.6016.2016.2025,305,462
02 May 202415.5015.9015.4515.7315.7314,697,590
30 Apr 202415.1916.3815.0515.5415.5432,864,677
29 Apr 202415.4815.6415.1915.1915.197,070,219
26 Apr 202415.3615.4815.2215.4815.487,491,928
25 Apr 202415.4015.6815.2315.3515.359,347,827
24 Apr 202415.2815.8015.1615.3915.3917,321,251
22 Apr 202415.2315.6315.2315.2515.259,480,587
19 Apr 202414.9915.2314.8615.0515.057,046,914
18 Apr 202415.0315.3214.9115.0315.037,359,126
17 Apr 202415.4215.6215.0015.0015.0014,517,815
16 Apr 202415.1616.6514.9415.2515.2521,613,599
15 Apr 202415.2415.6015.0115.3015.309,820,865
09 Apr 202415.3115.3115.3115.3115.31-
08 Apr 202414.8515.4014.8415.3115.318,911,012
05 Apr 202414.4614.9514.3714.8114.8110,981,209
04 Apr 202414.2514.8414.1014.3214.3215,135,378
03 Apr 202414.9014.9414.2014.2014.207,206,478
02 Apr 202415.2215.4214.5715.0815.0811,104,547
01 Apr 202415.8615.9015.0015.1815.1813,526,799
29 Mar 202416.0316.4315.8316.2216.2217,918,585
28 Mar 202415.2016.6115.1416.0316.0333,148,614
27 Mar 202415.1815.2014.6815.1015.1014,617,539
26 Mar 202415.8015.8614.9415.0315.0313,606,582
25 Mar 202416.2416.5115.7115.7215.7213,624,675
22 Mar 202416.2816.7315.8716.0516.0516,116,937
21 Mar 202416.9017.0216.1316.1516.1522,697,680
20 Mar 202417.0217.2216.7916.8016.8013,693,797
19 Mar 202416.7717.2016.7217.0217.0214,804,599
18 Mar 202418.3318.4616.7616.7616.7622,362,500
15 Mar 202419.8119.9318.5118.5118.5116,025,506
14 Mar 202419.9820.3019.7519.7519.7517,885,824
13 Mar 202419.6520.3219.3519.9919.9929,551,795
12 Mar 202419.9820.0019.3619.6119.6121,434,652
11 Mar 202419.3621.2219.1120.0820.0859,196,241
08 Mar 202418.8220.4218.2419.3019.3041,870,733
07 Mar 202418.6019.2518.4518.7818.7832,855,656
06 Mar 202419.9720.0018.4018.6018.6040,169,517
05 Mar 202421.0222.2020.4420.4420.4457,230,415
04 Mar 202420.1621.3219.7021.3221.3268,357,367
01 Mar 202419.4220.3819.0520.2020.2039,533,414
29 Feb 202419.1020.0218.5419.4419.4492,939,624
28 Feb 202416.9118.5516.7518.5518.5529,259,193
27 Feb 202417.0617.3016.8716.8716.8713,765,947
26 Feb 202417.4117.4717.0017.0017.0012,097,484
23 Feb 202417.5517.6317.2117.3317.3310,840,554
22 Feb 202417.3117.7317.2917.5217.5215,640,641
21 Feb 202417.6017.8517.1817.2017.2013,244,533
20 Feb 202416.8017.7916.8017.5117.5126,294,396
19 Feb 202417.5017.6916.7516.7516.7514,374,779
16 Feb 202417.7217.8317.3017.3817.3813,003,110
15 Feb 202417.3717.8517.3017.6317.6315,756,089
14 Feb 202417.1517.3116.8717.2617.2612,983,112
13 Feb 202417.9918.1117.1517.1517.1516,298,997
12 Feb 202417.7519.0017.6517.9017.9028,989,159
09 Feb 202417.8218.0017.5817.6017.6013,047,101
08 Feb 202417.6417.9017.4917.6517.6516,294,469
07 Feb 202416.9518.0016.9517.6117.6128,169,933
06 Feb 202417.0217.3016.8016.9416.9417,079,896
05 Feb 202417.2717.4317.1017.1017.1014,673,761
02 Feb 202417.0317.5317.0117.2717.2721,205,377
01 Feb 202416.8917.3016.8816.9816.9810,944,311
31 Jan 202417.2117.2716.8416.8516.8515,074,955
30 Jan 202416.9017.2116.4417.0517.0521,903,174
29 Jan 202415.9816.9615.9616.8516.8523,391,749
26 Jan 202415.8016.1215.7715.9215.9212,944,904
25 Jan 202415.5615.8515.4515.7615.769,777,158
24 Jan 202415.3215.6615.0715.5115.519,597,185
23 Jan 202415.6215.7315.2515.3015.306,880,882
22 Jan 202415.5215.9815.3515.5415.5410,378,985
19 Jan 202415.7615.8215.4015.5115.516,565,278
18 Jan 202416.1616.2415.7415.7615.767,237,850
17 Jan 202416.0316.4415.8516.0716.078,953,281
16 Jan 202416.1016.5215.8216.0416.0412,403,541
15 Jan 202415.1516.2515.0816.1016.1020,757,921
12 Jan 202415.1515.2814.9415.1415.149,823,669
11 Jan 202415.1815.7515.0115.5015.5013,457,712
10 Jan 202414.9115.3014.7615.1815.186,877,105
09 Jan 202415.2915.3014.8014.9114.915,817,209
08 Jan 202415.0915.7715.0115.2915.2912,833,297
05 Jan 202414.5514.7314.4914.7114.715,758,090
04 Jan 202414.4414.6014.3614.5514.554,862,805
03 Jan 202414.9016.0014.3314.4514.4520,127,447
02 Jan 202414.7615.1114.7514.9714.978,553,274
29 Dec 202314.7614.9014.5314.7614.766,949,097
28 Dec 202314.7015.0814.5114.8014.809,455,162
27 Dec 202314.5815.2114.1114.7014.7011,456,060
26 Dec 202314.5114.7113.7014.6014.609,639,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...