Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.19
-0.01 (-0.06%)
Sep 17, 2025, 5:46 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.2017.4716.8917.1917.19-3,834,900
Sep 16, 202516.8317.2916.6117.1917.193.24%2,815,196
Sep 15, 202515.9516.8415.6816.6516.654.39%2,810,824
Sep 12, 202515.8516.1915.3515.9515.951.59%2,127,812
Sep 11, 202516.4416.4415.6915.7015.70-2.79%2,816,266
Sep 10, 202516.7216.8816.1216.1516.15-3.29%2,345,984
Sep 9, 202516.5916.9316.5116.7016.700.66%1,322,683
Sep 8, 202516.0016.9016.0016.5916.59-2.58%2,042,696
Sep 5, 202517.4517.5216.8217.0317.03-2.01%2,161,465
Sep 4, 202516.9517.6416.9217.3817.383.33%3,524,173
Sep 3, 202517.0217.2416.8116.8216.82-1.18%2,683,271
Sep 2, 202517.5917.6316.5417.0217.02-3.24%3,619,187
Sep 1, 202517.4018.0017.3217.5917.591.09%3,410,383
Aug 29, 202517.7017.8217.4017.4017.40-1.36%2,927,974
Aug 28, 202518.1118.2717.5017.6417.64-2.00%3,067,688
Aug 27, 202518.9319.0218.0018.0018.00-4.76%3,922,703
Aug 26, 202519.0419.2818.8818.9018.90-0.74%3,998,644
Aug 25, 202518.9019.3418.7319.0419.041.06%5,036,108
Aug 22, 202519.2019.7018.8218.8418.84-3.34%3,954,785
Aug 21, 202519.2719.8019.1419.4919.490.62%4,951,740
Aug 20, 202518.5019.7618.4619.3719.375.39%7,835,330
Aug 19, 202518.7619.0818.2418.3818.38-1.92%3,343,733
Aug 18, 202518.9019.2517.9918.7418.74-0.69%6,798,420
Aug 15, 202520.9420.9418.8718.8718.87-9.97%8,618,432
Aug 14, 202521.4622.2020.8220.9620.96-1.87%4,673,601
Aug 13, 202520.9222.0020.2221.3621.362.30%5,787,488
Aug 12, 202520.3821.2020.3020.8820.882.45%3,698,173
Aug 11, 202520.2420.8820.0420.3820.380.89%2,628,305
Aug 8, 202520.3020.7420.1020.2020.20-0.10%3,949,532
Aug 7, 202521.3221.7620.0620.2220.22-4.71%6,392,752
Aug 6, 202520.2021.3219.9221.2221.224.95%5,517,898
Aug 5, 202519.6920.7019.6920.2220.222.95%9,468,391
Aug 4, 202519.1519.8519.0119.6419.642.77%4,702,169
Aug 1, 202519.4519.5919.0719.1119.11-1.75%3,277,311
Jul 31, 202518.8719.8318.8619.4519.453.18%5,878,870
Jul 30, 202519.3219.3218.3818.8518.85-2.43%6,004,886
Jul 29, 202519.3519.6818.8119.3219.321.47%5,333,770
Jul 28, 202519.4019.8019.0019.0419.04-1.09%7,286,361
Jul 25, 202518.1819.4717.9519.2519.256.24%12,334,820
Jul 24, 202517.9818.4817.9118.1218.121.34%4,913,521
Jul 23, 202518.5118.5517.8817.8817.88-3.40%5,616,433
Jul 22, 202518.0818.9117.8318.5118.512.78%13,335,280
Jul 21, 202518.1718.5017.9118.0118.01-0.72%6,078,727
Jul 18, 202518.5519.2318.1018.1418.14-1.73%6,051,318
Jul 17, 202517.8618.6717.6618.4618.463.59%8,434,842
Jul 16, 202517.1418.3217.0517.8217.823.97%14,011,852
Jul 14, 202517.2117.6416.7217.1417.14-0.35%7,869,129
Jul 11, 202517.0017.5016.7917.2017.202.38%8,341,898
Jul 10, 202517.1517.4216.7116.8016.80-1.87%6,121,864
Jul 9, 202516.1917.2916.0217.1217.125.68%9,220,882