Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.30
-0.40 (-2.40%)
Jul 14, 2026, 6:09 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202617.8018.3017.5018.0018.001.69%6,485,938
Jun 24, 202619.0619.1017.7017.7017.70-7.09%7,126,120
Jun 23, 202618.4619.5218.0019.0519.052.53%14,236,374
Jun 22, 202617.6518.8717.3918.5818.586.60%12,601,208
Jun 19, 202617.9518.1017.4017.4317.43-3.06%7,391,376
Jun 18, 202618.2018.3217.8017.9817.980.06%8,007,351
Jun 17, 202618.4018.8617.8917.9717.97-1.59%11,107,230
Jun 16, 202618.9819.1518.2018.2618.26-3.18%12,832,380
Jun 15, 202619.7520.1018.8618.8618.86-4.51%20,221,640
Jun 12, 202622.5023.4419.7519.7519.75-9.98%31,311,800
Jun 11, 202621.8223.7620.7421.9421.941.57%74,326,070
Jun 10, 202619.8821.6019.5521.6021.609.31%19,287,000
Jun 9, 202620.7221.8219.2119.7619.76-0.45%43,774,210
Jun 8, 202618.3919.8517.5019.8519.859.97%33,876,466
Jun 5, 202617.7518.8117.5018.0518.051.40%9,944,193
Jun 4, 202618.2220.0017.6217.8017.80-3.05%19,281,740
Jun 3, 202617.0218.7216.7318.3618.367.87%17,344,860
Jun 2, 202617.0217.2516.8817.0217.02-0.35%4,053,880
Jun 1, 202617.1517.9616.9317.0817.081.18%4,489,329
May 26, 202616.3918.0016.2116.8816.883.12%5,548,487
May 25, 202615.9316.5115.9116.3716.372.76%4,877,102
May 22, 202614.7015.9314.6515.9315.936.20%8,582,549
May 21, 202616.6516.7615.0015.0015.00-9.96%10,166,922
May 20, 202616.4016.9916.1816.6616.661.59%7,891,532
May 18, 202617.1517.3916.3816.4016.40-4.37%7,478,701
May 15, 202617.7018.2217.0417.1517.15-4.03%8,639,694
May 14, 202618.4518.5517.6017.8717.87-2.08%11,943,820
May 13, 202618.3019.7217.8118.2518.250.72%24,742,370
May 12, 202617.5618.6017.4718.1218.127.16%29,216,530
May 11, 202617.7518.2016.8716.9116.91-2.82%7,582,487
May 8, 202616.5017.8016.1517.4017.404.82%9,099,766
May 7, 202616.9017.2116.4416.6016.60-0.18%5,073,355
May 6, 202616.4917.3216.2816.6316.632.78%7,252,441
May 5, 202615.9016.5715.8116.1816.183.06%5,160,923
May 4, 202615.6816.0415.2115.7015.700.13%5,855,951
Apr 30, 202615.9116.1515.6415.6815.68-2.00%4,388,540
Apr 29, 202616.0116.6415.7416.0016.000.25%3,986,793