Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.30
+0.36 (2.13%)
Sep 4, 2026, 6:09 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.9417.4816.8817.3017.302.13%4,262,710
Sep 3, 202617.1517.8016.9016.9416.94-1.17%2,510,544
Sep 2, 202617.7317.8117.0917.1417.14-3.33%2,965,141
Sep 1, 202618.1318.3717.5017.7317.73-2.21%2,771,971
Aug 31, 202618.5018.7217.8718.1318.13-3.05%4,165,431
Aug 28, 202619.0819.1618.3018.7018.70-1.79%4,998,396
Aug 27, 202619.3919.5919.0219.0419.04-1.35%3,756,260
Aug 26, 202619.6519.9219.2919.3019.30-1.78%4,762,683
Aug 25, 202620.8021.5419.6519.6519.65-4.61%12,481,150
Aug 24, 202618.9020.7218.8620.6020.609.34%18,585,829
Aug 21, 202618.1719.2718.1718.8418.844.03%11,837,835
Aug 20, 202618.7318.9518.0118.1118.11-4.23%7,279,196
Aug 19, 202619.3219.5518.7018.9118.91-2.12%4,796,440
Aug 18, 202619.1720.1018.8819.3219.320.78%8,951,488
Aug 17, 202619.2020.3018.6619.1719.17-0.42%7,596,760
Aug 14, 202618.3119.7018.3019.2519.254.62%7,674,352
Aug 13, 202618.3219.9017.4118.4018.400.93%12,715,831
Aug 12, 202619.1119.3018.0018.2318.23-5.35%8,222,813
Aug 11, 202620.3220.3218.8219.2619.264.22%22,835,256
Aug 10, 202617.3218.4817.3218.4818.4810.00%3,251,391
Aug 7, 202615.3516.8015.0616.8016.809.95%8,039,265
Aug 6, 202615.2615.4715.1515.2815.280.39%1,651,425
Aug 5, 202615.3015.5315.1215.2215.22-0.46%1,523,650
Aug 4, 202615.0015.3514.8915.2915.292.48%2,776,575
Aug 3, 202615.2115.6814.9214.9214.92-1.58%1,835,816
Jul 31, 202615.3615.6014.8915.1615.160.26%2,731,648
Jul 30, 202615.0515.3314.9015.1215.12-0.53%2,805,087
Jul 29, 202615.9816.0115.1015.2015.20-4.76%3,818,765
Jul 28, 202616.3616.5715.9115.9615.96-2.86%3,023,240
Jul 27, 202616.7216.8816.3816.4316.43-1.38%2,078,831
Jul 24, 202617.0517.2216.6516.6616.66-2.80%2,741,804
Jul 23, 202617.0017.5816.9017.1417.141.18%4,419,870
Jul 22, 202617.2517.6716.8916.9416.94-1.51%4,430,668
Jul 21, 202617.7917.7917.0217.2017.20-2.33%4,118,593
Jul 20, 202617.8218.1517.3217.6117.61-1.18%6,250,432
Jul 17, 202616.7717.9816.6217.8217.826.71%6,700,787
Jul 16, 202616.3216.9216.2716.7016.702.45%3,514,623
Jul 14, 202616.7016.7916.1916.3016.30-2.40%3,951,309
Jul 13, 202616.6517.1816.6016.7016.700.12%4,435,680
Jul 10, 202616.5517.1716.4816.6816.68-0.12%4,687,770
Jul 9, 202616.9217.5316.2216.7016.70-1.30%7,378,856
Jul 8, 202616.3017.8616.0016.9216.923.55%12,251,190
Jul 7, 202616.5216.7616.3416.3416.34-1.15%4,283,821
Jul 6, 202617.1417.3016.5016.5316.53-3.39%4,275,998
Jul 3, 202617.7017.8516.8217.1117.11-3.17%4,552,921
Jul 2, 202617.8218.5517.5017.6717.67-0.51%9,492,386
Jul 1, 202617.9518.2117.7017.7617.76-1.06%5,844,662
Jun 30, 202617.7218.3017.6217.9517.951.41%6,341,999
Jun 29, 202617.6818.1617.5717.7017.700.63%4,423,016
Jun 26, 202618.0118.4017.5217.5917.59-2.28%4,046,059