Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 9.00
-0.01 (-0.11%)
At close: May 6, 2026
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.06 | 9.27 | 8.99 | 9.00 | 9.00 | -0.11% | 110,646,045 |
| May 5, 2026 | 9.03 | 9.27 | 8.91 | 9.01 | 9.01 | 0.45% | 103,315,900 |
| May 4, 2026 | 9.68 | 9.68 | 8.97 | 8.97 | 8.97 | 0.79% | 34,022,130 |
| Apr 30, 2026 | 8.83 | 8.95 | 8.78 | 8.90 | 8.90 | 0.79% | 13,014,546 |
| Apr 29, 2026 | 8.99 | 9.15 | 8.83 | 8.83 | 8.83 | -1.45% | 17,103,550 |
| Apr 28, 2026 | 9.15 | 9.15 | 8.92 | 8.96 | 8.96 | -0.44% | 18,605,490 |
| Apr 27, 2026 | 9.26 | 9.43 | 9.00 | 9.00 | 9.00 | -2.60% | 116,118,200 |
| Apr 24, 2026 | 9.13 | 9.45 | 9.08 | 9.24 | 9.24 | 1.32% | 86,004,980 |
| Apr 22, 2026 | 9.26 | 9.36 | 9.11 | 9.12 | 9.12 | -1.19% | 79,806,410 |
| Apr 21, 2026 | 9.25 | 9.65 | 9.21 | 9.23 | 9.23 | -0.11% | 157,136,800 |
| Apr 20, 2026 | 9.23 | 9.46 | 9.14 | 9.24 | 9.24 | -0.54% | 123,989,700 |
| Apr 17, 2026 | 9.18 | 9.35 | 9.07 | 9.29 | 9.29 | 1.20% | 74,940,030 |
| Apr 16, 2026 | 9.03 | 9.43 | 8.97 | 9.18 | 9.18 | 2.00% | 84,313,279 |
| Apr 15, 2026 | 9.18 | 9.45 | 8.98 | 9.00 | 9.00 | -1.53% | 94,315,828 |
| Apr 14, 2026 | 8.78 | 9.21 | 8.75 | 9.14 | 9.14 | 5.42% | 73,220,700 |
| Apr 13, 2026 | 8.75 | 8.90 | 8.67 | 8.67 | 8.67 | -3.02% | 25,757,390 |
| Apr 10, 2026 | 8.98 | 9.44 | 8.88 | 8.94 | 8.94 | 0.45% | 95,042,060 |
| Apr 9, 2026 | 8.64 | 9.17 | 8.58 | 8.90 | 8.90 | 3.25% | 77,397,830 |
| Apr 8, 2026 | 8.72 | 8.90 | 8.62 | 8.62 | 8.62 | 0.58% | 28,233,450 |
| Apr 7, 2026 | 8.44 | 8.75 | 8.40 | 8.57 | 8.57 | 1.54% | 47,662,970 |
| Apr 6, 2026 | 8.43 | 8.69 | 8.43 | 8.44 | 8.44 | 0.12% | 11,507,310 |
| Apr 3, 2026 | 8.50 | 8.58 | 8.42 | 8.43 | 8.43 | -0.82% | 8,221,397 |
| Apr 2, 2026 | 8.59 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 16,541,530 |
| Apr 1, 2026 | 8.89 | 8.89 | 8.57 | 8.60 | 8.60 | -3.37% | 22,318,420 |
| Mar 31, 2026 | 8.58 | 8.93 | 8.55 | 8.90 | 8.90 | 3.73% | 15,905,620 |
| Mar 30, 2026 | 8.48 | 8.70 | 8.47 | 8.58 | 8.58 | 1.30% | 12,942,190 |
| Mar 27, 2026 | 8.55 | 8.66 | 8.34 | 8.47 | 8.47 | -0.94% | 12,213,250 |
| Mar 26, 2026 | 8.59 | 8.81 | 8.52 | 8.55 | 8.55 | -1.38% | 12,407,520 |
| Mar 25, 2026 | 9.08 | 9.08 | 8.67 | 8.67 | 8.67 | -1.37% | 15,454,607 |
| Mar 24, 2026 | 8.76 | 8.91 | 8.53 | 8.79 | 8.79 | 0.34% | 14,230,980 |
| Mar 23, 2026 | 8.59 | 8.78 | 8.13 | 8.76 | 8.76 | 1.98% | 20,806,390 |
| 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 |