Skip to main content
logo
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.03
-0.44 (-3.27%)
Sep 30, 2026, 2:54 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202613.4013.4012.9213.04--3.19%1,897,001
Sep 29, 202614.0314.0513.3513.4713.47-4.13%2,093,101
Sep 28, 202614.8514.8513.6714.0514.05-5.26%2,301,706
Sep 25, 202614.9015.1514.7814.8314.83-0.27%1,947,716
Sep 24, 202614.9015.2714.6114.8714.870.07%3,181,691
Sep 23, 202614.8515.2114.6114.8614.860.41%2,175,601
Sep 22, 202614.5315.0014.1814.8014.801.16%2,384,001
Sep 21, 202614.6014.7613.4214.6314.63-1.42%4,069,292
Sep 18, 202615.5715.5714.8014.8414.84-5.18%3,222,794
Sep 17, 202615.5015.8915.0915.6515.650.97%4,263,276
Sep 16, 202615.5216.3014.9215.5015.50-0.51%4,102,792
Sep 15, 202616.2316.5115.5815.5815.58-4.00%1,793,711
Sep 14, 202616.5916.6216.1516.2316.23-2.29%2,075,367
Sep 11, 202617.2217.3416.5316.6116.61-3.37%3,804,736
Sep 10, 202617.3017.5317.1017.1917.190.12%2,549,024
Sep 9, 202617.1317.6016.9617.1717.17-0.64%4,765,925
Sep 8, 202617.2617.6017.0517.2817.280.47%2,853,740
Sep 7, 202617.3018.2617.2017.2017.20-0.58%4,414,871
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