Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 9.59
+0.30 (3.23%)
At close: Dec 31, 2025
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 11.30 | 11.74 | 11.08 | 11.35 | 11.35 | 0.44% | 72,992,250 |
| Nov 24, 2025 | 11.00 | 11.38 | 10.82 | 11.30 | 11.30 | 2.82% | 45,194,980 |
| Nov 21, 2025 | 10.88 | 11.13 | 10.71 | 10.99 | 10.99 | 1.38% | 55,381,850 |
| Nov 20, 2025 | 10.30 | 10.95 | 10.21 | 10.84 | 10.84 | 6.17% | 70,944,320 |
| Nov 19, 2025 | 10.11 | 10.39 | 10.09 | 10.21 | 10.21 | 1.19% | 34,110,840 |
| Nov 18, 2025 | 9.75 | 10.10 | 9.68 | 10.09 | 10.09 | 3.49% | 32,386,940 |
| Nov 17, 2025 | 9.54 | 9.88 | 9.47 | 9.75 | 9.75 | 2.63% | 22,618,080 |
| Nov 14, 2025 | 9.89 | 9.94 | 9.44 | 9.50 | 9.50 | -4.90% | 23,794,020 |
| Nov 13, 2025 | 9.42 | 9.99 | 9.23 | 9.99 | 9.99 | 7.30% | 27,613,140 |
| Nov 12, 2025 | 9.52 | 9.53 | 9.22 | 9.31 | 9.31 | -1.17% | 20,979,750 |
| Nov 11, 2025 | 9.60 | 9.84 | 9.34 | 9.42 | 9.42 | -1.87% | 30,285,420 |
| Nov 10, 2025 | 9.42 | 9.74 | 9.33 | 9.60 | 9.60 | 2.02% | 22,121,690 |
| Nov 7, 2025 | 9.63 | 9.72 | 9.41 | 9.41 | 9.41 | -2.59% | 14,197,770 |
| Nov 6, 2025 | 9.86 | 9.88 | 9.58 | 9.66 | 9.66 | -0.51% | 22,438,070 |
| Nov 5, 2025 | 10.27 | 10.29 | 9.71 | 9.71 | 9.71 | -5.64% | 56,431,570 |
| Nov 4, 2025 | 9.88 | 10.45 | 9.65 | 10.29 | 10.29 | 3.94% | 84,433,280 |
| Nov 3, 2025 | 9.76 | 10.10 | 9.73 | 9.90 | 9.90 | 1.33% | 25,292,460 |
| Oct 31, 2025 | 9.52 | 9.87 | 9.47 | 9.77 | 9.77 | 2.52% | 29,961,730 |
| Oct 30, 2025 | 9.75 | 9.78 | 9.53 | 9.53 | 9.53 | -2.36% | 22,070,610 |
| Oct 28, 2025 | 9.87 | 9.95 | 9.72 | 9.76 | 9.76 | -1.11% | 12,128,140 |
| Oct 27, 2025 | 9.73 | 9.90 | 9.57 | 9.87 | 9.87 | 1.44% | 42,962,130 |
| Oct 24, 2025 | 9.23 | 9.77 | 9.16 | 9.73 | 9.73 | 4.85% | 43,831,070 |
| Oct 23, 2025 | 9.23 | 9.59 | 9.10 | 9.28 | 9.28 | 1.09% | 29,432,040 |
| Oct 22, 2025 | 9.26 | 9.33 | 9.08 | 9.18 | 9.18 | -0.86% | 22,565,070 |