Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.03
-0.02 (-0.14%)
At close: Mar 27, 2026

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.0214.3713.9614.0314.03-0.14%2,880,934
Mar 26, 202614.1314.6014.0514.0514.05-1.06%3,981,258
Mar 25, 202613.9814.6013.9714.2014.201.57%5,257,134
Mar 24, 202614.2414.3013.9613.9813.98-1.96%3,661,890
Mar 23, 202614.5114.7814.0114.2614.26-2.33%4,728,884
Mar 19, 202614.6014.8014.4014.6014.600.76%2,245,710
Mar 18, 202614.3114.8014.0014.4914.491.33%5,792,858
Mar 17, 202614.2014.5614.2014.3014.300.99%2,776,843
Mar 16, 202614.3414.4413.9814.1614.161.14%2,298,267
Mar 13, 202613.7614.3813.6314.0014.002.19%3,696,003
Mar 12, 202613.7214.0813.6813.7013.70-3.04%3,044,595
Mar 11, 202615.2515.3114.0814.1314.13-3.02%5,130,129
Mar 10, 202613.5014.5713.5014.5714.579.96%3,282,916
Mar 9, 202612.7613.4212.7013.2513.251.92%3,204,152
Mar 6, 202613.2413.2412.9313.0013.00-1.74%1,641,401
Mar 5, 202613.0813.3513.0813.2313.231.15%1,615,025
Mar 4, 202613.2613.4213.0413.0813.08-0.30%1,717,899
Mar 3, 202613.0113.5012.9513.1213.120.85%2,996,055
Mar 2, 202612.3313.2912.3313.0113.01-5.04%2,489,814
Feb 27, 202614.0014.0613.5613.7013.70-1.08%1,958,319
Feb 26, 202613.9614.0113.7513.8513.85-0.72%1,916,656
Feb 25, 202614.4014.4313.8813.9513.95-3.13%2,825,960
Feb 24, 202614.5014.5514.2314.4014.40-0.62%2,618,831
Feb 23, 202614.5614.8114.4714.4914.490.69%2,977,948
Feb 20, 202614.6814.9014.2514.3914.39-0.07%4,293,920
Feb 19, 202615.3015.3414.3514.4014.40-5.51%4,786,776
Feb 18, 202615.8215.9915.1815.2415.24-3.54%6,873,179
Feb 17, 202615.5516.1515.5515.8015.801.09%7,756,627
Feb 16, 202616.1416.1915.4615.6315.63-3.10%10,365,020
Feb 13, 202615.0516.6515.0516.1316.135.29%10,822,040
Feb 12, 202615.4315.6115.2615.3215.32-1.16%3,222,397
Feb 11, 202615.4915.9015.2015.5015.50-0.39%4,568,123
Feb 10, 202615.8516.1715.5515.5615.560.78%8,416,090
Feb 9, 202614.7315.5914.7315.4415.445.18%5,100,760
Feb 6, 202614.4514.7014.3714.6814.681.59%1,814,191
Feb 5, 202614.9215.0314.4514.4514.45-3.09%2,763,599
Feb 4, 202615.0315.3114.9014.9114.91-0.13%3,207,893
Feb 3, 202614.7015.1214.7014.9314.931.56%3,342,374
Feb 2, 202614.7714.9514.3714.7014.70-0.54%2,633,977
Jan 30, 202615.1915.2114.7014.7814.78-2.25%3,372,201
Jan 29, 202615.2515.4615.0115.1215.12-0.40%5,924,868
Jan 28, 202615.0015.4114.8815.1815.181.74%6,236,622
Jan 27, 202615.0815.1014.7914.9214.92-1.00%2,953,833
Jan 26, 202614.7015.1414.5415.0715.072.66%4,947,487
Jan 23, 202614.8514.9014.5014.6814.68-0.47%3,091,397
Jan 22, 202614.4814.8214.4614.7514.752.01%4,433,898
Jan 21, 202614.5414.7014.3414.4614.46-0.28%3,924,533
Jan 20, 202614.5014.7114.4314.5014.500.07%2,953,853
Jan 19, 202614.7014.7814.4414.4914.49-0.96%2,682,603
Jan 16, 202614.3914.8014.2814.6314.631.74%4,829,713