Enda Enerji Holding A.S. (IST:ENDAE)
Turkey · Delayed Price · Currency is TRY 15.31
-0.43 (-2.73%)
Oct 8, 2025, 5:46 PM GMT+3
Enda Enerji Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.70 | 16.01 | 15.61 | 15.89 | 15.89 | 0.95% | 730,577 |
| Oct 7, 2025 | 16.27 | 16.27 | 15.64 | 15.74 | 15.74 | -3.44% | 2,619,628 |
| Oct 6, 2025 | 15.60 | 16.59 | 15.60 | 16.30 | 16.30 | 5.30% | 4,123,845 |
| Oct 3, 2025 | 15.58 | 16.01 | 15.48 | 15.48 | 15.48 | -0.64% | 1,801,390 |
| Oct 2, 2025 | 15.86 | 15.97 | 15.51 | 15.58 | 15.58 | -1.39% | 1,303,471 |
| Oct 1, 2025 | 15.90 | 16.26 | 15.50 | 15.80 | 15.80 | -0.75% | 1,949,952 |
| Sep 30, 2025 | 15.69 | 16.13 | 15.59 | 15.92 | 15.92 | 1.66% | 3,208,737 |
| Sep 29, 2025 | 16.08 | 16.29 | 15.64 | 15.66 | 15.66 | -3.99% | 1,845,905 |
| Sep 26, 2025 | 16.63 | 16.63 | 16.04 | 16.31 | 16.31 | -1.27% | 1,018,968 |
| Sep 25, 2025 | 17.35 | 17.35 | 16.50 | 16.52 | 16.52 | -3.50% | 1,961,215 |
| Sep 24, 2025 | 17.03 | 17.27 | 16.80 | 17.12 | 17.12 | 0.59% | 1,923,666 |
| Sep 23, 2025 | 17.43 | 17.43 | 16.96 | 17.02 | 17.02 | -2.35% | 2,098,965 |
| Sep 22, 2025 | 17.03 | 17.56 | 17.03 | 17.43 | 17.43 | 2.53% | 4,139,742 |
| Sep 19, 2025 | 16.95 | 17.14 | 16.76 | 17.00 | 17.00 | 0.59% | 2,033,888 |
| Sep 18, 2025 | 17.20 | 17.63 | 16.90 | 16.90 | 16.90 | -1.69% | 3,161,627 |
| Sep 17, 2025 | 17.20 | 17.47 | 16.89 | 17.19 | 17.19 | - | 3,834,900 |
| Sep 16, 2025 | 16.83 | 17.29 | 16.61 | 17.19 | 17.19 | 3.24% | 2,815,196 |
| Sep 15, 2025 | 15.95 | 16.84 | 15.68 | 16.65 | 16.65 | 4.39% | 2,810,824 |
| Sep 12, 2025 | 15.85 | 16.19 | 15.35 | 15.95 | 15.95 | 1.59% | 2,127,812 |
| Sep 11, 2025 | 16.44 | 16.44 | 15.69 | 15.70 | 15.70 | -2.79% | 2,816,266 |
| Sep 10, 2025 | 16.72 | 16.88 | 16.12 | 16.15 | 16.15 | -3.29% | 2,345,984 |
| Sep 9, 2025 | 16.59 | 16.93 | 16.51 | 16.70 | 16.70 | 0.66% | 1,322,683 |
| Sep 8, 2025 | 16.00 | 16.90 | 16.00 | 16.59 | 16.59 | -2.58% | 2,042,696 |
| Sep 5, 2025 | 17.45 | 17.52 | 16.82 | 17.03 | 17.03 | -2.01% | 2,161,465 |
| Sep 4, 2025 | 16.95 | 17.64 | 16.92 | 17.38 | 17.38 | 3.33% | 3,524,173 |
| Sep 3, 2025 | 17.02 | 17.24 | 16.81 | 16.82 | 16.82 | -1.18% | 2,683,271 |
| Sep 2, 2025 | 17.59 | 17.63 | 16.54 | 17.02 | 17.02 | -3.24% | 3,619,187 |
| Sep 1, 2025 | 17.40 | 18.00 | 17.32 | 17.59 | 17.59 | 1.09% | 3,410,383 |
| Aug 29, 2025 | 17.70 | 17.82 | 17.40 | 17.40 | 17.40 | -1.36% | 2,927,974 |
| Aug 28, 2025 | 18.11 | 18.27 | 17.50 | 17.64 | 17.64 | -2.00% | 3,067,688 |
| Aug 27, 2025 | 18.93 | 19.02 | 18.00 | 18.00 | 18.00 | -4.76% | 3,922,703 |
| Aug 26, 2025 | 19.04 | 19.28 | 18.88 | 18.90 | 18.90 | -0.74% | 3,998,644 |
| Aug 25, 2025 | 18.90 | 19.34 | 18.73 | 19.04 | 19.04 | 1.06% | 5,036,108 |
| Aug 22, 2025 | 19.20 | 19.70 | 18.82 | 18.84 | 18.84 | -3.34% | 3,954,785 |
| Aug 21, 2025 | 19.27 | 19.80 | 19.14 | 19.49 | 19.49 | 0.62% | 4,951,740 |
| Aug 20, 2025 | 18.50 | 19.76 | 18.46 | 19.37 | 19.37 | 5.39% | 7,835,330 |
| Aug 19, 2025 | 18.76 | 19.08 | 18.24 | 18.38 | 18.38 | -1.92% | 3,343,733 |
| Aug 18, 2025 | 18.90 | 19.25 | 17.99 | 18.74 | 18.74 | -0.69% | 6,798,420 |
| Aug 15, 2025 | 20.94 | 20.94 | 18.87 | 18.87 | 18.87 | -9.97% | 8,618,432 |
| Aug 14, 2025 | 21.46 | 22.20 | 20.82 | 20.96 | 20.96 | -1.87% | 4,673,601 |
| Aug 13, 2025 | 20.92 | 22.00 | 20.22 | 21.36 | 21.36 | 2.30% | 5,787,488 |
| Aug 12, 2025 | 20.38 | 21.20 | 20.30 | 20.88 | 20.88 | 2.45% | 3,698,173 |
| Aug 11, 2025 | 20.24 | 20.88 | 20.04 | 20.38 | 20.38 | 0.89% | 2,628,305 |
| Aug 8, 2025 | 20.30 | 20.74 | 20.10 | 20.20 | 20.20 | -0.10% | 3,949,532 |
| Aug 7, 2025 | 21.32 | 21.76 | 20.06 | 20.22 | 20.22 | -4.71% | 6,392,752 |
| Aug 6, 2025 | 20.20 | 21.32 | 19.92 | 21.22 | 21.22 | 4.95% | 5,517,898 |
| Aug 5, 2025 | 19.69 | 20.70 | 19.69 | 20.22 | 20.22 | 2.95% | 9,468,391 |
| Aug 4, 2025 | 19.15 | 19.85 | 19.01 | 19.64 | 19.64 | 2.77% | 4,702,169 |
| Aug 1, 2025 | 19.45 | 19.59 | 19.07 | 19.11 | 19.11 | -1.75% | 3,277,311 |
| Jul 31, 2025 | 18.87 | 19.83 | 18.86 | 19.45 | 19.45 | 3.18% | 5,878,870 |