Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 8.59
-0.13 (-1.49%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.71 | 8.71 | 8.55 | 8.59 | 8.59 | -1.49% | 6,764,953 |
| Mar 18, 2026 | 8.74 | 8.84 | 8.64 | 8.72 | 8.72 | 0.11% | 13,016,580 |
| Mar 17, 2026 | 8.93 | 9.02 | 8.70 | 8.71 | 8.71 | -1.80% | 20,924,380 |
| Mar 16, 2026 | 9.20 | 9.24 | 8.87 | 8.87 | 8.87 | -3.48% | 11,914,930 |
| Mar 13, 2026 | 9.30 | 9.30 | 9.04 | 9.19 | 9.19 | -0.86% | 13,617,550 |
| Mar 12, 2026 | 9.16 | 9.38 | 9.00 | 9.27 | 9.27 | 1.31% | 14,608,210 |
| Mar 11, 2026 | 9.22 | 9.24 | 9.07 | 9.15 | 9.15 | -0.76% | 8,576,607 |
| Mar 10, 2026 | 9.03 | 9.27 | 9.03 | 9.22 | 9.22 | 3.13% | 17,912,120 |
| Mar 9, 2026 | 9.16 | 9.16 | 8.80 | 8.94 | 8.94 | -2.93% | 13,972,360 |
| Mar 6, 2026 | 9.45 | 9.53 | 9.20 | 9.21 | 9.21 | -2.54% | 9,023,807 |
| Mar 5, 2026 | 9.37 | 9.55 | 9.37 | 9.45 | 9.45 | 1.07% | 10,843,180 |
| Mar 4, 2026 | 9.53 | 9.61 | 9.31 | 9.35 | 9.35 | -1.06% | 14,194,240 |
| Mar 3, 2026 | 9.74 | 9.78 | 9.40 | 9.45 | 9.45 | -2.38% | 16,633,480 |
| Mar 2, 2026 | 9.34 | 10.08 | 9.34 | 9.68 | 9.68 | -3.39% | 26,489,640 |
| Feb 27, 2026 | 9.90 | 10.06 | 9.71 | 10.02 | 10.02 | 1.21% | 15,843,700 |
| Feb 26, 2026 | 9.56 | 10.08 | 9.56 | 9.90 | 9.90 | 3.56% | 19,634,180 |
| Feb 25, 2026 | 9.82 | 9.88 | 9.43 | 9.56 | 9.56 | -2.65% | 12,925,570 |
| Feb 24, 2026 | 9.99 | 10.04 | 9.79 | 9.82 | 9.82 | -1.70% | 12,332,773 |
| Feb 23, 2026 | 10.03 | 10.30 | 9.95 | 9.99 | 9.99 | -0.20% | 20,652,580 |
| Feb 20, 2026 | 10.30 | 10.33 | 9.89 | 10.01 | 10.01 | -2.82% | 30,393,029 |
| Feb 19, 2026 | 9.93 | 10.91 | 9.93 | 10.30 | 10.30 | 3.83% | 73,031,610 |
| Feb 18, 2026 | 9.70 | 10.30 | 9.62 | 9.92 | 9.92 | 2.37% | 46,253,280 |
| Feb 17, 2026 | 9.42 | 9.73 | 9.34 | 9.69 | 9.69 | 2.76% | 19,419,270 |
| Feb 16, 2026 | 9.42 | 9.49 | 9.40 | 9.43 | 9.43 | 0.11% | 14,263,270 |
| Feb 13, 2026 | 9.51 | 9.51 | 9.34 | 9.42 | 9.42 | -0.95% | 20,813,750 |
| Feb 12, 2026 | 9.50 | 9.72 | 9.25 | 9.51 | 9.51 | - | 31,673,062 |
| Feb 11, 2026 | 9.61 | 9.67 | 8.65 | 9.51 | 9.51 | -1.04% | 118,908,400 |
| Feb 10, 2026 | 9.53 | 9.77 | 9.51 | 9.61 | 9.61 | 0.84% | 14,014,130 |
| Feb 9, 2026 | 9.48 | 9.66 | 9.46 | 9.53 | 9.53 | 1.17% | 10,956,169 |
| Feb 6, 2026 | 9.72 | 9.73 | 9.33 | 9.42 | 9.42 | -2.59% | 13,574,686 |
| Feb 5, 2026 | 10.01 | 10.02 | 9.60 | 9.67 | 9.67 | -3.40% | 16,629,040 |
| Feb 4, 2026 | 9.80 | 10.24 | 9.70 | 10.01 | 10.01 | 2.56% | 25,072,130 |
| Feb 3, 2026 | 9.75 | 9.99 | 9.69 | 9.76 | 9.76 | 0.21% | 16,591,684 |
| Feb 2, 2026 | 9.86 | 9.90 | 9.64 | 9.74 | 9.74 | -1.81% | 13,267,972 |
| Jan 30, 2026 | 10.52 | 10.58 | 9.83 | 9.92 | 9.92 | -5.43% | 31,330,070 |
| Jan 29, 2026 | 10.24 | 10.56 | 10.21 | 10.49 | 10.49 | 2.84% | 30,218,230 |
| Jan 28, 2026 | 10.42 | 10.94 | 10.16 | 10.20 | 10.20 | -1.92% | 43,729,370 |
| Jan 27, 2026 | 10.19 | 10.76 | 10.01 | 10.40 | 10.40 | 2.46% | 50,483,570 |
| Jan 26, 2026 | 9.30 | 10.16 | 9.29 | 10.15 | 10.15 | 8.79% | 51,198,060 |
| Jan 23, 2026 | 9.50 | 9.51 | 9.30 | 9.33 | 9.33 | -1.48% | 22,108,370 |
| Jan 22, 2026 | 9.15 | 9.66 | 9.14 | 9.47 | 9.47 | 3.50% | 31,873,540 |
| Jan 21, 2026 | 9.17 | 9.21 | 9.09 | 9.15 | 9.15 | -0.22% | 10,709,710 |
| Jan 20, 2026 | 9.08 | 9.25 | 9.07 | 9.17 | 9.17 | 0.99% | 15,846,040 |
| Jan 19, 2026 | 9.09 | 9.24 | 9.07 | 9.08 | 9.08 | - | 18,069,250 |
| Jan 16, 2026 | 9.15 | 9.19 | 9.07 | 9.08 | 9.08 | -0.77% | 12,120,040 |
| Jan 15, 2026 | 9.16 | 9.23 | 9.07 | 9.15 | 9.15 | -0.11% | 11,290,710 |
| Jan 14, 2026 | 9.18 | 9.31 | 9.16 | 9.16 | 9.16 | -0.22% | 8,139,141 |
| Jan 13, 2026 | 9.19 | 9.35 | 9.16 | 9.18 | 9.18 | -0.11% | 11,654,380 |
| Jan 12, 2026 | 9.36 | 9.39 | 9.19 | 9.19 | 9.19 | -1.82% | 10,964,210 |
| Jan 9, 2026 | 9.58 | 9.58 | 9.33 | 9.36 | 9.36 | -2.30% | 10,666,320 |