Enda Enerji Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	11.00	11.00	10.56	10.65	10.65	-2.02%	407,628
Oct 20, 2026	10.99	11.11	10.51	10.87	10.87	-0.28%	1,183,436
Oct 19, 2026	10.85	11.33	10.83	10.90	10.90	-1.18%	1,895,350
Oct 16, 2026	11.72	11.72	10.87	11.03	11.03	-6.53%	2,364,480
Oct 15, 2026	11.75	11.84	11.65	11.80	11.80	0.68%	1,027,851
Oct 14, 2026	12.15	12.15	11.66	11.72	11.72	-3.22%	1,199,622
Oct 13, 2026	12.16	12.20	11.75	12.11	12.11	-0.74%	1,879,106
Oct 12, 2026	12.52	12.94	12.15	12.20	12.20	-2.56%	1,180,061
Oct 9, 2026	12.12	12.95	12.12	12.52	12.52	3.30%	2,538,340
Oct 8, 2026	12.11	12.33	11.51	12.12	12.12	-0.41%	2,894,837
Oct 7, 2026	12.94	13.05	12.13	12.17	12.17	-6.31%	1,984,135
Oct 6, 2026	13.50	13.50	12.95	12.99	12.99	-2.91%	1,718,932
Oct 5, 2026	13.25	13.61	13.25	13.38	13.38	0.98%	1,711,660
Oct 2, 2026	13.02	13.28	12.70	13.25	13.25	1.77%	2,768,693
Oct 1, 2026	13.14	14.49	12.49	13.02	13.02	-1.21%	3,892,369
Sep 30, 2026	13.40	13.40	12.75	13.18	13.18	-2.15%	2,716,825
Sep 29, 2026	14.03	14.05	13.35	13.47	13.47	-4.13%	2,093,101
Sep 28, 2026	14.85	14.85	13.67	14.05	14.05	-5.26%	2,301,706
Sep 25, 2026	14.90	15.15	14.78	14.83	14.83	-0.27%	1,947,716
Sep 24, 2026	14.90	15.27	14.61	14.87	14.87	0.07%	3,181,691
Sep 23, 2026	14.85	15.21	14.61	14.86	14.86	0.41%	2,175,601
Sep 22, 2026	14.53	15.00	14.18	14.80	14.80	1.16%	2,384,001
Sep 21, 2026	14.60	14.76	13.42	14.63	14.63	-1.42%	4,069,292
Sep 18, 2026	15.57	15.57	14.80	14.84	14.84	-5.18%	3,222,794
Sep 17, 2026	15.50	15.89	15.09	15.65	15.65	0.97%	4,263,276
Sep 16, 2026	15.52	16.30	14.92	15.50	15.50	-0.51%	4,102,792
Sep 15, 2026	16.23	16.51	15.58	15.58	15.58	-4.00%	1,793,711
Sep 14, 2026	16.59	16.62	16.15	16.23	16.23	-2.29%	2,075,367
Sep 11, 2026	17.22	17.34	16.53	16.61	16.61	-3.37%	3,804,736
Sep 10, 2026	17.30	17.53	17.10	17.19	17.19	0.12%	2,549,024
Sep 9, 2026	17.13	17.60	16.96	17.17	17.17	-0.64%	4,765,925
Sep 8, 2026	17.26	17.60	17.05	17.28	17.28	0.47%	2,853,740
Sep 7, 2026	17.30	18.26	17.20	17.20	17.20	-0.58%	4,414,871
Sep 4, 2026	16.94	17.48	16.88	17.30	17.30	2.13%	4,262,710
Sep 3, 2026	17.15	17.80	16.90	16.94	16.94	-1.17%	2,510,544
Sep 2, 2026	17.73	17.81	17.09	17.14	17.14	-3.33%	2,965,141
Sep 1, 2026	18.13	18.37	17.50	17.73	17.73	-2.21%	2,771,971
Aug 31, 2026	18.50	18.72	17.87	18.13	18.13	-3.05%	4,165,431
Aug 28, 2026	19.08	19.16	18.30	18.70	18.70	-1.79%	4,998,396
Aug 27, 2026	19.39	19.59	19.02	19.04	19.04	-1.35%	3,756,260
Aug 26, 2026	19.65	19.92	19.29	19.30	19.30	-1.78%	4,762,683
Aug 25, 2026	20.80	21.54	19.65	19.65	19.65	-4.61%	12,481,150
Aug 24, 2026	18.90	20.72	18.86	20.60	20.60	9.34%	18,585,829
Aug 21, 2026	18.17	19.27	18.17	18.84	18.84	4.03%	11,837,835
Aug 20, 2026	18.73	18.95	18.01	18.11	18.11	-4.23%	7,279,196
Aug 19, 2026	19.32	19.55	18.70	18.91	18.91	-2.12%	4,796,440
Aug 18, 2026	19.17	20.10	18.88	19.32	19.32	0.78%	8,951,488
Aug 17, 2026	19.20	20.30	18.66	19.17	19.17	-0.42%	7,596,760
Aug 14, 2026	18.31	19.70	18.30	19.25	19.25	4.62%	7,674,352
Aug 13, 2026	18.32	19.90	17.41	18.40	18.40	0.93%	12,715,831