Enda Enerji Holding A.S. (IST:ENDAE)
Turkey · Delayed Price · Currency is TRY 16.30
-0.31 (-1.87%)
Nov 7, 2025, 6:08 PM GMT+3
Enda Enerji Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.61 | 16.70 | 16.18 | 16.30 | 16.30 | -1.87% | 1,661,363 |
| 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 |
| 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 |