Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 9.67
-0.34 (-3.40%)
At close: Feb 5, 2026
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 9.83 | 9.85 | 9.58 | 9.58 | 9.58 | -2.64% | 13,542,090 |
| Jan 7, 2026 | 9.51 | 9.87 | 9.43 | 9.84 | 9.84 | 3.47% | 24,611,460 |
| Jan 6, 2026 | 9.51 | 9.53 | 9.38 | 9.51 | 9.51 | - | 13,137,380 |
| Jan 5, 2026 | 9.42 | 9.55 | 9.27 | 9.51 | 9.51 | 0.63% | 14,939,260 |
| Jan 2, 2026 | 9.50 | 9.60 | 9.40 | 9.45 | 9.45 | -1.46% | 7,539,139 |
| Dec 31, 2025 | 9.30 | 9.74 | 9.22 | 9.59 | 9.59 | 3.23% | 21,716,770 |
| Dec 30, 2025 | 9.24 | 9.42 | 9.24 | 9.29 | 9.29 | 0.54% | 8,141,791 |
| Dec 29, 2025 | 9.55 | 9.56 | 9.08 | 9.24 | 9.24 | -3.25% | 12,238,200 |
| Dec 26, 2025 | 9.44 | 9.70 | 9.38 | 9.55 | 9.55 | 1.17% | 16,648,300 |
| Dec 25, 2025 | 9.49 | 9.56 | 9.41 | 9.44 | 9.44 | -0.53% | 6,900,326 |
| Dec 24, 2025 | 9.55 | 9.62 | 9.46 | 9.49 | 9.49 | -0.63% | 7,584,420 |
| Dec 23, 2025 | 9.56 | 9.64 | 9.48 | 9.55 | 9.55 | -0.10% | 9,655,868 |
| Dec 22, 2025 | 9.82 | 9.85 | 9.56 | 9.56 | 9.56 | -2.65% | 9,946,389 |
| Dec 19, 2025 | 9.60 | 9.82 | 9.56 | 9.82 | 9.82 | 1.66% | 7,777,810 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.66 | 9.66 | 9.66 | -1.53% | 8,800,052 |
| Dec 17, 2025 | 9.70 | 9.98 | 9.61 | 9.81 | 9.81 | 1.13% | 16,057,620 |
| Dec 16, 2025 | 9.97 | 10.08 | 9.69 | 9.70 | 9.70 | -2.71% | 12,381,670 |
| Dec 15, 2025 | 10.15 | 10.20 | 9.97 | 9.97 | 9.97 | -1.38% | 12,290,270 |
| Dec 12, 2025 | 10.09 | 10.26 | 10.06 | 10.11 | 10.11 | 0.30% | 8,294,915 |
| Dec 11, 2025 | 10.31 | 10.36 | 10.06 | 10.08 | 10.08 | -2.14% | 11,082,650 |
| Dec 10, 2025 | 10.42 | 10.49 | 10.30 | 10.30 | 10.30 | -0.96% | 9,915,190 |
| Dec 9, 2025 | 10.46 | 10.64 | 10.38 | 10.40 | 10.40 | -0.57% | 19,203,640 |
| Dec 8, 2025 | 10.47 | 10.55 | 10.37 | 10.46 | 10.46 | -0.10% | 16,673,840 |
| Dec 5, 2025 | 10.10 | 10.58 | 10.07 | 10.47 | 10.47 | 3.66% | 19,671,200 |
| Dec 4, 2025 | 10.36 | 10.42 | 10.09 | 10.10 | 10.10 | -2.51% | 10,711,690 |
| Dec 3, 2025 | 10.52 | 10.58 | 10.36 | 10.36 | 10.36 | -1.52% | 18,319,420 |
| Dec 2, 2025 | 10.03 | 10.57 | 9.93 | 10.52 | 10.52 | 4.99% | 34,683,140 |
| Dec 1, 2025 | 10.15 | 10.18 | 9.98 | 10.02 | 10.02 | -0.10% | 16,899,539 |
| Nov 28, 2025 | 10.02 | 10.13 | 9.82 | 10.03 | 10.03 | - | 14,875,891 |
| Nov 27, 2025 | 10.39 | 10.41 | 9.95 | 10.03 | 10.03 | -3.46% | 31,436,880 |
| Nov 26, 2025 | 11.42 | 11.45 | 10.38 | 10.39 | 10.39 | -8.46% | 62,185,850 |