Enda Enerji Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.28	16.52	16.12	16.49	16.49	1.29%	5,690,754
Apr 16, 2026	16.21	16.47	16.07	16.28	16.28	0.49%	4,091,724
Apr 15, 2026	16.21	16.44	16.06	16.20	16.20	-	5,985,819
Apr 14, 2026	16.15	16.38	15.90	16.20	16.20	0.87%	6,719,602
Apr 13, 2026	15.53	16.33	15.29	16.06	16.06	2.55%	7,647,105
Apr 10, 2026	15.83	16.25	15.60	15.66	15.66	-1.07%	4,564,402
Apr 9, 2026	16.07	16.32	15.83	15.83	15.83	-2.88%	3,974,103
Apr 8, 2026	16.12	16.47	15.47	16.30	16.30	3.43%	11,900,530
Apr 7, 2026	16.55	16.77	15.76	15.76	15.76	-3.84%	6,535,100
Apr 6, 2026	17.30	17.76	16.34	16.39	16.39	-4.15%	13,509,030
Apr 3, 2026	16.15	17.44	16.15	17.10	17.10	7.82%	17,853,070
Apr 2, 2026	15.50	16.10	15.36	15.86	15.86	4.27%	9,486,697
Apr 1, 2026	15.20	15.46	15.01	15.21	15.21	0.80%	4,074,988
Mar 31, 2026	14.50	15.63	14.44	15.09	15.09	4.07%	7,600,347
Mar 30, 2026	14.23	14.70	14.07	14.50	14.50	3.35%	6,514,493
Mar 27, 2026	14.02	14.37	13.96	14.03	14.03	-0.14%	2,880,934
Mar 26, 2026	14.13	14.60	14.05	14.05	14.05	-1.06%	3,981,258
Mar 25, 2026	13.98	14.60	13.97	14.20	14.20	1.57%	5,257,134
Mar 24, 2026	14.24	14.30	13.96	13.98	13.98	-1.96%	3,661,890
Mar 23, 2026	14.51	14.78	14.01	14.26	14.26	-2.33%	4,728,884
Mar 19, 2026	14.60	14.80	14.40	14.60	14.60	0.76%	2,245,710
Mar 18, 2026	14.31	14.80	14.00	14.49	14.49	1.33%	5,792,858
Mar 17, 2026	14.20	14.56	14.20	14.30	14.30	0.99%	2,776,843
Mar 16, 2026	14.34	14.44	13.98	14.16	14.16	1.14%	2,298,267
Mar 13, 2026	13.76	14.38	13.63	14.00	14.00	2.19%	3,696,003
Mar 12, 2026	13.72	14.08	13.68	13.70	13.70	-3.04%	3,044,595
Mar 11, 2026	15.25	15.31	14.08	14.13	14.13	-3.02%	5,130,129
Mar 10, 2026	13.50	14.57	13.50	14.57	14.57	9.96%	3,282,916
Mar 9, 2026	12.76	13.42	12.70	13.25	13.25	1.92%	3,204,152
Mar 6, 2026	13.24	13.24	12.93	13.00	13.00	-1.74%	1,641,401
Mar 5, 2026	13.08	13.35	13.08	13.23	13.23	1.15%	1,615,025
Mar 4, 2026	13.26	13.42	13.04	13.08	13.08	-0.30%	1,717,899
Mar 3, 2026	13.01	13.50	12.95	13.12	13.12	0.85%	2,996,055
Mar 2, 2026	12.33	13.29	12.33	13.01	13.01	-5.04%	2,489,814
Feb 27, 2026	14.00	14.06	13.56	13.70	13.70	-1.08%	1,958,319
Feb 26, 2026	13.96	14.01	13.75	13.85	13.85	-0.72%	1,916,656
Feb 25, 2026	14.40	14.43	13.88	13.95	13.95	-3.13%	2,825,960
Feb 24, 2026	14.50	14.55	14.23	14.40	14.40	-0.62%	2,618,831
Feb 23, 2026	14.56	14.81	14.47	14.49	14.49	0.69%	2,977,948
Feb 20, 2026	14.68	14.90	14.25	14.39	14.39	-0.07%	4,293,920
Feb 19, 2026	15.30	15.34	14.35	14.40	14.40	-5.51%	4,786,776
Feb 18, 2026	15.82	15.99	15.18	15.24	15.24	-3.54%	6,873,179
Feb 17, 2026	15.55	16.15	15.55	15.80	15.80	1.09%	7,756,627
Feb 16, 2026	16.14	16.19	15.46	15.63	15.63	-3.10%	10,365,020
Feb 13, 2026	15.05	16.65	15.05	16.13	16.13	5.29%	10,822,040
Feb 12, 2026	15.43	15.61	15.26	15.32	15.32	-1.16%	3,222,397
Feb 11, 2026	15.49	15.90	15.20	15.50	15.50	-0.39%	4,568,123
Feb 10, 2026	15.85	16.17	15.55	15.56	15.56	0.78%	8,416,090
Feb 9, 2026	14.73	15.59	14.73	15.44	15.44	5.18%	5,100,760
Feb 6, 2026	14.45	14.70	14.37	14.68	14.68	1.59%	1,814,191