Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.88
+0.51 (3.12%)
May 26, 2026, 12:39 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202616.8016.8515.9615.9615.96-5.34%5,207,219
Apr 27, 202617.1017.6716.7416.8616.86-0.82%7,823,978
Apr 24, 202616.1617.2716.0017.0017.005.20%7,611,038
Apr 22, 202615.9216.6915.8816.1616.162.02%5,747,845
Apr 21, 202616.1116.3715.7015.8415.84-2.46%3,391,334
Apr 20, 202616.2016.9016.2016.2416.24-1.52%7,528,265
Apr 17, 202616.2816.5216.1216.4916.491.29%5,690,754
Apr 16, 202616.2116.4716.0716.2816.280.49%4,091,724
Apr 15, 202616.2116.4416.0616.2016.20-5,985,819
Apr 14, 202616.1516.3815.9016.2016.200.87%6,719,602
Apr 13, 202615.5316.3315.2916.0616.062.55%7,647,105
Apr 10, 202615.8316.2515.6015.6615.66-1.07%4,564,402
Apr 9, 202616.0716.3215.8315.8315.83-2.88%3,974,103
Apr 8, 202616.1216.4715.4716.3016.303.43%11,900,530
Apr 7, 202616.5516.7715.7615.7615.76-3.84%6,535,100
Apr 6, 202617.3017.7616.3416.3916.39-4.15%13,509,030
Apr 3, 202616.1517.4416.1517.1017.107.82%17,853,070
Apr 2, 202615.5016.1015.3615.8615.864.27%9,486,697
Apr 1, 202615.2015.4615.0115.2115.210.80%4,074,988
Mar 31, 202614.5015.6314.4415.0915.094.07%7,600,347
Mar 30, 202614.2314.7014.0714.5014.503.35%6,514,493
Mar 27, 202614.0214.3713.9614.0314.03-0.14%2,880,934
Mar 26, 202614.1314.6014.0514.0514.05-1.06%3,981,258
Mar 25, 202613.9814.6013.9714.2014.201.57%5,257,134
Mar 24, 202614.2414.3013.9613.9813.98-1.96%3,661,890
Mar 23, 202614.5114.7814.0114.2614.26-2.33%4,728,884
Mar 19, 202614.6014.8014.4014.6014.600.76%2,245,710
Mar 18, 202614.3114.8014.0014.4914.491.33%5,792,858
Mar 17, 202614.2014.5614.2014.3014.300.99%2,776,843
Mar 16, 202614.3414.4413.9814.1614.161.14%2,298,267
Mar 13, 202613.7614.3813.6314.0014.002.19%3,696,003
Mar 12, 202613.7214.0813.6813.7013.70-3.04%3,044,595