Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 9.87
-0.03 (-0.30%)
Last updated: Feb 27, 2026, 3:12 PM GMT+3
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |