Skip to main content
CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi (IST:CWENE)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.42
-0.48 (-1.66%)
At close: Dec 5, 2025

IST:CWENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1229.4427.8228.4228.42-1.66%52,595,180
Dec 4, 202527.5028.9026.6628.9028.906.48%41,373,400
Dec 3, 202525.0627.5424.8427.1427.148.39%46,403,560
Dec 2, 202525.4825.7225.0025.0425.04-1.73%7,589,686
Dec 1, 202525.0025.8824.9825.4825.481.92%23,585,420
Nov 28, 202526.0026.0024.9825.0025.00-3.85%7,857,702
Nov 27, 202524.6826.8424.2426.0026.005.26%29,290,520
Nov 26, 202526.0026.0224.7024.7024.70-4.41%11,856,040
Nov 25, 202526.4827.1425.7025.8425.84-1.75%19,686,830
Nov 24, 202526.0626.7025.7426.3026.300.84%23,342,240
Nov 21, 202526.7026.7225.7026.0826.08-1.44%38,429,240
Nov 20, 202524.4426.4624.0826.4626.469.98%74,883,550
Nov 19, 202523.9424.5623.9024.0624.060.50%10,463,640
Nov 18, 202524.4624.8023.8623.9423.94-1.32%8,929,164
Nov 17, 202524.1824.9624.0424.2624.263.23%11,980,060
Nov 14, 202524.5825.1023.3623.5023.50-2.16%12,433,730
Nov 13, 202523.9625.5023.7024.0224.020.33%13,611,280
Nov 12, 202523.6824.4222.9023.9423.941.35%12,874,460
Nov 11, 202523.9024.2422.7223.6223.62-1.17%13,908,310
Nov 10, 202524.6824.6823.6023.9023.90-3.16%12,359,540
Nov 7, 202525.4025.5624.5224.6824.68-1.36%11,991,020
Nov 6, 202525.3625.4024.4225.0225.020.44%14,607,890
Nov 5, 202524.9825.8224.5224.9124.91-14,526,658
Nov 4, 202525.5025.7324.3924.9124.91-1.32%16,318,743
Nov 3, 202526.2526.4325.0025.2425.241.87%29,768,815
Oct 31, 202523.6525.0023.2024.7824.785.36%24,133,499
Oct 30, 202522.4424.2822.4423.5223.524.79%25,107,971
Oct 28, 202522.3522.7222.3022.4422.440.50%4,325,501
Oct 27, 202522.6122.7622.2622.3322.33-1.47%6,183,042
Oct 24, 202522.3523.0022.3322.6722.670.66%13,229,669
Oct 23, 202521.8123.1921.5322.5222.523.41%22,763,445
Oct 22, 202521.8122.3721.5921.7821.78-0.93%16,053,290
Oct 21, 202522.2622.6121.8721.9821.98-1.25%13,920,788
Oct 20, 202522.3524.5822.1722.2622.26-0.42%19,525,319
Oct 17, 202522.1122.3520.7722.3522.351.43%19,396,711
Oct 16, 202522.1723.2421.8922.0422.03-1.00%21,233,309
Oct 15, 202521.9122.5221.6822.2622.261.69%18,375,916
Oct 14, 202523.7423.8321.6321.8921.89-7.81%24,563,025
Oct 13, 202523.8524.7623.5223.7423.74-1.54%22,106,486
Oct 10, 202526.2826.2824.1124.1124.11-5.80%37,158,498
Oct 9, 202525.6525.8724.4725.6025.601.47%45,800,906
Oct 8, 202526.3926.9525.2325.2325.23-4.83%62,802,952
Oct 7, 202526.2627.4324.4326.5126.503.70%97,760,229
Oct 6, 202523.1925.5622.6325.5625.569.97%42,473,756
Oct 3, 202523.6924.4822.8723.2423.24-1.88%29,202,648
Oct 2, 202523.3524.4822.6323.6923.691.43%47,511,171
Oct 1, 202522.1323.5021.6323.3523.355.62%29,292,944
Sep 30, 202521.3323.0721.3322.1122.112.32%32,367,785
Sep 29, 202520.9222.6819.8821.6121.613.28%496,004,018
Sep 26, 202520.4021.5220.2020.9220.920.80%26,374,628