Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 10.15
+0.87 (9.38%)
Last updated: Oct 7, 2025, 4:18 PM GMT+3
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.45 | 10.20 | 9.44 | 10.20 | 10.20 | 9.91% | 106,039,700 |
| Oct 6, 2025 | 8.80 | 9.43 | 8.75 | 9.28 | 9.28 | 5.45% | 58,067,570 |
| Oct 3, 2025 | 9.27 | 9.41 | 8.47 | 8.80 | 8.80 | -4.97% | 64,740,790 |
| Oct 2, 2025 | 9.58 | 9.61 | 9.26 | 9.26 | 9.26 | -3.34% | 24,550,060 |
| Oct 1, 2025 | 9.65 | 9.68 | 9.17 | 9.58 | 9.58 | 0.42% | 49,587,010 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.01 | 9.54 | 9.54 | -4.70% | 101,112,900 |
| Sep 29, 2025 | 10.43 | 10.43 | 10.01 | 10.01 | 10.01 | -4.03% | 43,310,240 |
| Sep 26, 2025 | 10.47 | 10.52 | 10.25 | 10.43 | 10.43 | 0.10% | 36,197,980 |
| Sep 25, 2025 | 10.42 | 10.51 | 10.12 | 10.42 | 10.42 | 0.19% | 50,436,580 |
| Sep 24, 2025 | 10.68 | 10.86 | 10.26 | 10.40 | 10.40 | -2.07% | 39,618,410 |
| Sep 23, 2025 | 10.70 | 10.83 | 10.58 | 10.62 | 10.62 | -1.76% | 29,037,910 |
| Sep 22, 2025 | 10.90 | 10.97 | 10.72 | 10.81 | 10.81 | 0.19% | 31,838,170 |
| Sep 19, 2025 | 10.67 | 10.79 | 10.33 | 10.79 | 10.79 | 1.12% | 43,188,720 |
| Sep 18, 2025 | 10.52 | 10.82 | 10.29 | 10.67 | 10.67 | 1.43% | 52,217,520 |
| Sep 17, 2025 | 11.07 | 11.08 | 10.52 | 10.52 | 10.52 | -4.45% | 61,458,070 |
| Sep 16, 2025 | 11.00 | 11.19 | 10.45 | 11.01 | 11.01 | -1.70% | 118,665,300 |
| Sep 15, 2025 | 10.70 | 11.26 | 10.45 | 11.20 | 11.20 | 3.90% | 54,387,960 |
| Sep 12, 2025 | 10.87 | 10.90 | 10.42 | 10.78 | 10.78 | 0.28% | 42,144,410 |
| Sep 11, 2025 | 11.39 | 11.43 | 10.74 | 10.75 | 10.75 | -5.78% | 102,608,100 |
| Sep 10, 2025 | 11.42 | 11.52 | 11.39 | 11.41 | 11.41 | 0.09% | 25,846,550 |
| Sep 9, 2025 | 11.30 | 11.55 | 11.16 | 11.40 | 11.40 | 1.33% | 42,925,680 |
| Sep 8, 2025 | 11.90 | 11.90 | 10.93 | 11.25 | 11.25 | -5.46% | 108,526,800 |
| Sep 5, 2025 | 11.60 | 11.93 | 11.59 | 11.90 | 11.90 | 2.59% | 69,145,180 |
| Sep 4, 2025 | 11.36 | 11.63 | 11.32 | 11.60 | 11.60 | 2.11% | 61,097,280 |
| Sep 3, 2025 | 11.15 | 11.37 | 11.06 | 11.36 | 11.36 | 1.97% | 55,669,970 |
| Sep 2, 2025 | 11.20 | 11.31 | 10.73 | 11.14 | 11.14 | - | 66,287,090 |
| Sep 1, 2025 | 11.03 | 11.19 | 11.02 | 11.14 | 11.14 | 1.09% | 47,911,500 |
| Aug 29, 2025 | 10.66 | 11.04 | 10.59 | 11.02 | 11.02 | 3.77% | 61,004,860 |
| Aug 28, 2025 | 10.55 | 10.66 | 10.39 | 10.62 | 10.62 | 1.24% | 51,714,920 |
| Aug 27, 2025 | 10.40 | 10.60 | 9.96 | 10.49 | 10.49 | 1.25% | 106,228,900 |
| Aug 26, 2025 | 11.22 | 11.25 | 10.10 | 10.36 | 10.36 | -7.33% | 144,815,200 |
| Aug 25, 2025 | 11.15 | 11.25 | 11.11 | 11.18 | 11.18 | 0.63% | 43,735,180 |
| Aug 22, 2025 | 10.83 | 11.16 | 10.83 | 11.11 | 11.11 | 2.87% | 51,132,630 |
| Aug 21, 2025 | 10.50 | 10.83 | 10.50 | 10.80 | 10.80 | 2.96% | 56,608,500 |
| Aug 20, 2025 | 10.36 | 10.51 | 10.33 | 10.49 | 10.49 | 1.65% | 37,621,950 |
| Aug 19, 2025 | 10.28 | 10.40 | 10.19 | 10.32 | 10.32 | 1.18% | 43,067,100 |
| Aug 18, 2025 | 10.06 | 10.23 | 9.97 | 10.20 | 10.20 | 1.59% | 43,167,870 |
| Aug 15, 2025 | 9.80 | 10.06 | 9.71 | 10.04 | 10.04 | 2.76% | 45,490,050 |
| Aug 14, 2025 | 9.55 | 9.88 | 9.37 | 9.77 | 9.77 | 3.39% | 57,600,610 |
| Aug 13, 2025 | 9.61 | 9.66 | 9.21 | 9.45 | 9.45 | -1.56% | 59,837,380 |
| Aug 12, 2025 | 9.45 | 9.62 | 9.44 | 9.60 | 9.60 | 1.91% | 44,747,910 |
| Aug 11, 2025 | 9.25 | 9.47 | 9.25 | 9.42 | 9.42 | 2.28% | 44,692,150 |
| Aug 8, 2025 | 9.20 | 9.35 | 9.03 | 9.21 | 9.20 | 0.55% | 53,776,210 |
| Aug 7, 2025 | 9.02 | 9.24 | 9.02 | 9.16 | 9.15 | 1.78% | 54,260,040 |
| Aug 6, 2025 | 8.84 | 9.07 | 8.82 | 9.00 | 8.99 | 2.27% | 54,172,710 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.58 | 8.80 | 8.79 | 1.85% | 43,462,600 |
| Aug 4, 2025 | 8.63 | 8.74 | 8.62 | 8.64 | 8.63 | 0.47% | 29,743,920 |
| Aug 1, 2025 | 8.59 | 8.70 | 8.54 | 8.60 | 8.59 | 0.47% | 34,239,140 |
| Jul 31, 2025 | 8.46 | 8.65 | 8.42 | 8.56 | 8.55 | 1.30% | 34,869,850 |
| Jul 30, 2025 | 8.20 | 8.47 | 8.14 | 8.45 | 8.44 | 3.81% | 46,477,330 |