Enda Enerji Holding A.S. (IST:ENDAE)
Turkey · Delayed Price · Currency is TRY 14.29
-0.13 (-0.90%)
Dec 5, 2025, 6:09 PM GMT+3
Enda Enerji Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 16.60 | 16.87 | 16.52 | 16.61 | 16.61 | 0.30% | 2,699,214 |
| Nov 5, 2025 | 16.56 | 16.93 | 16.26 | 16.56 | 16.56 | 0.06% | 3,028,911 |
| Nov 4, 2025 | 16.91 | 16.98 | 16.49 | 16.55 | 16.55 | -1.43% | 3,500,500 |
| Nov 3, 2025 | 16.30 | 16.87 | 16.30 | 16.79 | 16.79 | 3.20% | 4,536,849 |
| Oct 31, 2025 | 16.11 | 16.27 | 15.85 | 16.27 | 16.27 | 1.69% | 2,911,691 |
| Oct 30, 2025 | 15.91 | 16.16 | 15.91 | 16.00 | 16.00 | 0.95% | 1,585,629 |
| Oct 28, 2025 | 15.82 | 15.89 | 15.67 | 15.85 | 15.85 | 0.19% | 774,688 |
| Oct 27, 2025 | 15.97 | 16.20 | 15.73 | 15.82 | 15.82 | -0.94% | 1,631,778 |
| Oct 24, 2025 | 15.58 | 16.25 | 15.54 | 15.97 | 15.97 | 2.77% | 2,649,932 |
| Oct 23, 2025 | 15.79 | 15.87 | 15.49 | 15.54 | 15.54 | -1.58% | 1,455,849 |
| Oct 22, 2025 | 15.65 | 16.06 | 15.61 | 15.79 | 15.79 | 1.22% | 2,127,600 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.50 | 15.60 | 15.60 | -1.95% | 1,671,917 |
| Oct 20, 2025 | 15.65 | 16.30 | 15.45 | 15.91 | 15.91 | 1.92% | 2,923,599 |
| Oct 17, 2025 | 15.66 | 15.84 | 15.11 | 15.61 | 15.61 | -0.32% | 2,387,696 |
| Oct 16, 2025 | 15.42 | 16.14 | 15.41 | 15.66 | 15.66 | 1.69% | 4,763,239 |
| Oct 15, 2025 | 15.49 | 15.53 | 15.12 | 15.40 | 15.40 | 1.85% | 914,398 |
| Oct 14, 2025 | 15.22 | 15.68 | 15.09 | 15.12 | 15.12 | -0.85% | 1,545,993 |
| Oct 13, 2025 | 15.13 | 15.58 | 15.13 | 15.25 | 15.25 | -2.43% | 1,619,649 |
| Oct 10, 2025 | 15.40 | 15.82 | 15.32 | 15.63 | 15.63 | 1.49% | 2,073,538 |
| Oct 9, 2025 | 15.30 | 15.43 | 15.07 | 15.40 | 15.40 | 0.92% | 2,523,614 |
| Oct 8, 2025 | 15.70 | 16.01 | 15.22 | 15.26 | 15.26 | -3.05% | 2,936,130 |
| 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 |