Enda Enerji Holding A.S. (IST:ENDAE)
Turkey · Delayed Price · Currency is TRY 14.49
-0.14 (-0.96%)
Jan 19, 2026, 6:08 PM GMT+3
Enda Enerji Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.39 | 14.80 | 14.28 | 14.63 | 14.63 | 1.74% | 4,829,713 |
| Jan 15, 2026 | 14.40 | 14.53 | 14.21 | 14.38 | 14.38 | -0.07% | 2,623,057 |
| Jan 14, 2026 | 14.48 | 14.67 | 14.29 | 14.39 | 14.39 | -0.55% | 2,501,752 |
| Jan 13, 2026 | 14.48 | 14.61 | 14.37 | 14.47 | 14.47 | 0.28% | 3,500,008 |
| Jan 12, 2026 | 14.45 | 14.75 | 14.35 | 14.43 | 14.43 | -0.14% | 2,863,038 |
| Jan 9, 2026 | 14.71 | 14.92 | 14.43 | 14.45 | 14.45 | -2.03% | 3,153,333 |
| Jan 8, 2026 | 14.37 | 14.87 | 14.27 | 14.75 | 14.75 | 2.64% | 3,709,053 |
| Jan 7, 2026 | 14.65 | 14.70 | 14.32 | 14.37 | 14.37 | -1.37% | 2,334,637 |
| Jan 6, 2026 | 14.61 | 14.70 | 14.42 | 14.57 | 14.57 | -0.21% | 1,669,766 |
| Jan 5, 2026 | 14.95 | 14.95 | 14.41 | 14.60 | 14.60 | 1.32% | 2,070,292 |
| Jan 2, 2026 | 14.13 | 14.56 | 14.13 | 14.41 | 14.41 | 2.13% | 1,914,335 |
| Dec 31, 2025 | 14.49 | 14.54 | 14.01 | 14.11 | 14.11 | -0.28% | 1,505,218 |
| Dec 30, 2025 | 14.19 | 14.34 | 13.85 | 14.15 | 14.15 | 0.28% | 3,309,618 |
| Dec 29, 2025 | 14.60 | 14.78 | 14.09 | 14.11 | 14.11 | -3.36% | 3,223,340 |
| Dec 26, 2025 | 15.02 | 15.09 | 14.48 | 14.60 | 14.60 | -2.67% | 2,642,002 |
| Dec 25, 2025 | 14.90 | 15.42 | 14.80 | 15.00 | 15.00 | 1.01% | 2,877,084 |
| Dec 24, 2025 | 15.40 | 15.40 | 14.85 | 14.85 | 14.85 | -2.30% | 3,225,019 |
| Dec 23, 2025 | 15.63 | 15.72 | 15.18 | 15.20 | 15.20 | -2.56% | 3,915,873 |
| Dec 22, 2025 | 15.67 | 16.49 | 15.52 | 15.60 | 15.60 | -0.57% | 7,133,182 |
| Dec 19, 2025 | 15.20 | 15.92 | 14.98 | 15.69 | 15.69 | 3.84% | 4,405,648 |
| Dec 18, 2025 | 15.86 | 16.36 | 15.08 | 15.11 | 15.11 | -4.73% | 5,327,325 |
| Dec 17, 2025 | 15.02 | 16.25 | 15.02 | 15.86 | 15.86 | 5.73% | 11,240,840 |
| Dec 16, 2025 | 14.80 | 15.46 | 14.45 | 15.00 | 15.00 | 2.25% | 5,991,846 |
| Dec 15, 2025 | 14.23 | 14.67 | 14.23 | 14.67 | 14.67 | 3.53% | 2,774,703 |
| Dec 12, 2025 | 14.17 | 14.34 | 14.15 | 14.17 | 14.17 | - | 1,390,356 |
| Dec 11, 2025 | 14.29 | 14.36 | 14.17 | 14.17 | 14.17 | -0.35% | 1,034,669 |
| Dec 10, 2025 | 14.35 | 14.51 | 14.21 | 14.22 | 14.22 | 0.14% | 1,881,091 |
| Dec 9, 2025 | 14.28 | 14.43 | 14.15 | 14.20 | 14.20 | -0.56% | 1,601,752 |
| Dec 8, 2025 | 14.30 | 14.51 | 14.27 | 14.28 | 14.28 | -0.07% | 1,377,264 |
| Dec 5, 2025 | 14.45 | 14.46 | 14.26 | 14.29 | 14.29 | -0.90% | 1,347,214 |
| Dec 4, 2025 | 14.82 | 14.98 | 14.41 | 14.42 | 14.42 | -2.17% | 1,903,603 |
| Dec 3, 2025 | 15.00 | 15.07 | 14.74 | 14.74 | 14.74 | -1.40% | 1,699,269 |
| Dec 2, 2025 | 15.28 | 15.28 | 14.90 | 14.95 | 14.95 | -1.25% | 2,334,362 |
| Dec 1, 2025 | 15.42 | 15.80 | 15.09 | 15.14 | 15.14 | -0.72% | 2,881,399 |
| Nov 28, 2025 | 15.03 | 15.97 | 14.97 | 15.25 | 15.25 | 1.60% | 4,567,558 |
| Nov 27, 2025 | 14.60 | 15.78 | 14.60 | 15.01 | 15.01 | 3.09% | 6,361,425 |
| Nov 26, 2025 | 15.30 | 15.68 | 14.56 | 14.56 | 14.56 | -4.21% | 3,822,322 |
| Nov 25, 2025 | 16.00 | 16.02 | 15.20 | 15.20 | 15.20 | -5.59% | 2,269,384 |
| Nov 24, 2025 | 15.14 | 16.10 | 15.05 | 16.10 | 16.10 | 6.34% | 3,910,021 |
| Nov 21, 2025 | 15.04 | 15.54 | 14.66 | 15.14 | 15.14 | 0.66% | 2,381,680 |
| Nov 20, 2025 | 14.42 | 15.38 | 14.30 | 15.04 | 15.04 | 4.44% | 1,532,908 |
| Nov 19, 2025 | 14.45 | 14.56 | 14.31 | 14.40 | 14.40 | -0.35% | 1,036,373 |
| Nov 18, 2025 | 14.70 | 14.81 | 14.33 | 14.45 | 14.45 | -1.70% | 656,562 |
| Nov 17, 2025 | 14.11 | 14.83 | 14.11 | 14.70 | 14.70 | 4.55% | 1,763,873 |
| Nov 14, 2025 | 14.02 | 14.48 | 14.00 | 14.06 | 14.06 | 0.29% | 1,170,279 |
| Nov 13, 2025 | 14.37 | 14.47 | 14.02 | 14.02 | 14.02 | -2.30% | 1,331,595 |
| Nov 12, 2025 | 14.86 | 15.01 | 14.35 | 14.35 | 14.35 | -3.43% | 1,772,171 |
| Nov 11, 2025 | 15.61 | 15.61 | 14.54 | 14.86 | 14.86 | -5.05% | 2,384,921 |
| Nov 10, 2025 | 16.26 | 16.36 | 15.59 | 15.65 | 15.65 | -3.99% | 2,759,804 |
| Nov 7, 2025 | 16.61 | 16.70 | 16.18 | 16.30 | 16.30 | -1.87% | 1,676,368 |