Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.44
+0.76 (5.18%)
At close: Feb 9, 2026

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202614.4014.5314.2114.3814.38-0.07%2,623,057
Jan 14, 202614.4814.6714.2914.3914.39-0.55%2,501,752
Jan 13, 202614.4814.6114.3714.4714.470.28%3,500,008
Jan 12, 202614.4514.7514.3514.4314.43-0.14%2,863,038
Jan 9, 202614.7114.9214.4314.4514.45-2.03%3,153,333
Jan 8, 202614.3714.8714.2714.7514.752.64%3,709,053
Jan 7, 202614.6514.7014.3214.3714.37-1.37%2,334,637
Jan 6, 202614.6114.7014.4214.5714.57-0.21%1,669,766
Jan 5, 202614.9514.9514.4114.6014.601.32%2,070,292
Jan 2, 202614.1314.5614.1314.4114.412.13%1,914,335
Dec 31, 202514.4914.5414.0114.1114.11-0.28%1,505,218
Dec 30, 202514.1914.3413.8514.1514.150.28%3,309,618
Dec 29, 202514.6014.7814.0914.1114.11-3.36%3,223,340
Dec 26, 202515.0215.0914.4814.6014.60-2.67%2,642,002
Dec 25, 202514.9015.4214.8015.0015.001.01%2,877,084
Dec 24, 202515.4015.4014.8514.8514.85-2.30%3,225,019
Dec 23, 202515.6315.7215.1815.2015.20-2.56%3,915,873
Dec 22, 202515.6716.4915.5215.6015.60-0.57%7,133,182
Dec 19, 202515.2015.9214.9815.6915.693.84%4,405,648
Dec 18, 202515.8616.3615.0815.1115.11-4.73%5,327,325
Dec 17, 202515.0216.2515.0215.8615.865.73%11,240,840
Dec 16, 202514.8015.4614.4515.0015.002.25%5,991,846
Dec 15, 202514.2314.6714.2314.6714.673.53%2,774,703
Dec 12, 202514.1714.3414.1514.1714.17-1,390,356
Dec 11, 202514.2914.3614.1714.1714.17-0.35%1,034,669
Dec 10, 202514.3514.5114.2114.2214.220.14%1,881,091
Dec 9, 202514.2814.4314.1514.2014.20-0.56%1,601,752
Dec 8, 202514.3014.5114.2714.2814.28-0.07%1,377,264
Dec 5, 202514.4514.4614.2614.2914.29-0.90%1,347,214
Dec 4, 202514.8214.9814.4114.4214.42-2.17%1,903,603
Dec 3, 202515.0015.0714.7414.7414.74-1.40%1,699,269
Dec 2, 202515.2815.2814.9014.9514.95-1.25%2,334,362
Dec 1, 202515.4215.8015.0915.1415.14-0.72%2,881,399