Hun Yenilenebilir Enerji Üretim A.S. (IST:HUNER)
Turkey
· Delayed Price · Currency is TRY 3.400
-0.020 (-0.58%)
At close: Dec 5, 2025
IST:HUNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | -0.58% | 11,411,290 |
| Dec 4, 2025 | 3.41 | 3.46 | 3.39 | 3.42 | 3.42 | 0.29% | 14,507,820 |
| Dec 3, 2025 | 3.43 | 3.46 | 3.39 | 3.41 | 3.41 | -0.29% | 11,592,530 |
| Dec 2, 2025 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | - | 12,389,190 |
| Dec 1, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.42 | 1.79% | 10,632,807 |
| Nov 28, 2025 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -2.04% | 7,750,968 |
| Nov 27, 2025 | 3.43 | 3.47 | 3.40 | 3.43 | 3.43 | 0.59% | 9,059,412 |
| Nov 26, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.41 | -0.29% | 9,857,767 |
| Nov 25, 2025 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 11,862,630 |
| Nov 24, 2025 | 3.47 | 3.54 | 3.44 | 3.48 | 3.48 | 0.29% | 9,882,077 |
| Nov 21, 2025 | 3.50 | 3.51 | 3.44 | 3.47 | 3.47 | -0.57% | 8,032,756 |
| Nov 20, 2025 | 3.51 | 3.56 | 3.47 | 3.49 | 3.49 | -0.29% | 15,608,800 |
| Nov 19, 2025 | 3.52 | 3.61 | 3.49 | 3.50 | 3.50 | -0.57% | 18,762,310 |
| Nov 18, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 13,250,260 |
| Nov 17, 2025 | 3.48 | 3.62 | 3.48 | 3.58 | 3.58 | 3.47% | 13,979,980 |
| Nov 14, 2025 | 3.50 | 3.55 | 3.42 | 3.46 | 3.46 | -0.86% | 11,210,420 |
| Nov 13, 2025 | 3.52 | 3.56 | 3.44 | 3.49 | 3.49 | -0.57% | 11,537,050 |
| Nov 12, 2025 | 3.54 | 3.58 | 3.50 | 3.51 | 3.51 | -0.28% | 10,435,160 |
| Nov 11, 2025 | 3.65 | 3.66 | 3.48 | 3.52 | 3.52 | -4.61% | 24,277,060 |
| Nov 10, 2025 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | -1.60% | 10,166,940 |
| Nov 7, 2025 | 3.87 | 3.92 | 3.75 | 3.75 | 3.75 | -3.10% | 17,311,070 |
| Nov 6, 2025 | 3.90 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 14,736,280 |
| Nov 5, 2025 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 16,102,420 |
| Nov 4, 2025 | 3.97 | 3.97 | 3.84 | 3.90 | 3.90 | -1.02% | 15,778,520 |
| Nov 3, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 3.96% | 20,281,630 |
| Oct 31, 2025 | 3.89 | 3.90 | 3.70 | 3.79 | 3.79 | -1.81% | 32,598,110 |
| Oct 30, 2025 | 3.76 | 3.91 | 3.76 | 3.86 | 3.86 | 2.66% | 20,998,980 |
| Oct 28, 2025 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 5,732,704 |
| Oct 27, 2025 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | 3.26% | 24,187,650 |
| Oct 24, 2025 | 3.53 | 3.69 | 3.53 | 3.68 | 3.68 | 4.55% | 26,529,490 |
| Oct 23, 2025 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | -0.85% | 13,108,450 |
| Oct 22, 2025 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -1.39% | 14,990,130 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.52 | 3.60 | 3.60 | 0.84% | 16,573,130 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.44 | 3.57 | 3.57 | 2.59% | 13,280,410 |
| Oct 17, 2025 | 3.56 | 3.57 | 3.39 | 3.48 | 3.48 | -2.25% | 21,873,180 |
| Oct 16, 2025 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -2.20% | 15,559,020 |
| Oct 15, 2025 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 1.96% | 11,898,240 |
| Oct 14, 2025 | 3.73 | 3.75 | 3.57 | 3.57 | 3.57 | -4.03% | 11,051,410 |
| Oct 13, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -3.12% | 17,408,120 |
| Oct 10, 2025 | 3.79 | 3.87 | 3.76 | 3.84 | 3.84 | 1.59% | 17,064,280 |
| Oct 9, 2025 | 3.71 | 3.85 | 3.71 | 3.78 | 3.78 | 2.44% | 31,703,090 |
| Oct 8, 2025 | 3.71 | 3.77 | 3.66 | 3.69 | 3.69 | 0.27% | 16,066,090 |
| Oct 7, 2025 | 3.61 | 3.74 | 3.58 | 3.68 | 3.68 | 2.51% | 17,450,610 |
| Oct 6, 2025 | 3.62 | 3.71 | 3.58 | 3.59 | 3.59 | -0.28% | 13,135,780 |
| Oct 3, 2025 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 11,141,950 |
| Oct 2, 2025 | 3.72 | 3.75 | 3.64 | 3.65 | 3.65 | -1.35% | 10,136,820 |
| Oct 1, 2025 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | 0.54% | 11,730,720 |
| Sep 30, 2025 | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | -1.34% | 8,105,110 |
| Sep 29, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.61% | 15,800,410 |
| Sep 26, 2025 | 3.82 | 3.88 | 3.80 | 3.83 | 3.83 | 0.26% | 15,882,610 |