Skip to main content
logo
Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.81
+0.12 (1.38%)
Last updated: May 26, 2026, 12:39 PM GMT+3

IST:ENERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20268.758.818.618.818.811.38%13,161,561
May 25, 20268.648.768.568.698.690.58%16,132,170
May 22, 20268.078.648.068.648.644.98%33,036,290
May 21, 20268.898.898.238.238.23-5.51%33,384,410
May 20, 20268.668.878.578.718.710.69%39,718,250
May 18, 20268.598.658.408.658.650.58%38,778,420
May 15, 20268.788.808.548.608.60-1.94%15,995,610
May 14, 20268.828.928.738.778.770.11%17,034,950
May 13, 20269.019.048.688.768.76-2.45%25,404,080
May 12, 20268.999.178.958.988.980.45%57,897,250
May 11, 20269.019.128.928.948.94-0.78%70,763,880
May 8, 20268.989.048.909.019.010.33%18,013,490
May 7, 20269.029.088.968.988.98-0.22%39,548,660
May 6, 20269.069.278.999.009.00-0.11%110,646,000
May 5, 20269.039.278.919.019.010.45%103,315,900
May 4, 20269.689.688.978.978.970.79%34,022,130
Apr 30, 20268.838.958.788.908.900.79%13,014,540
Apr 29, 20268.999.158.838.838.83-1.45%17,103,550
Apr 28, 20269.159.158.928.968.96-0.44%18,605,490
Apr 27, 20269.269.439.009.009.00-2.60%116,118,200
Apr 24, 20269.139.459.089.249.241.32%86,004,980
Apr 22, 20269.269.369.119.129.12-1.19%79,806,410
Apr 21, 20269.259.659.219.239.23-0.11%157,136,800
Apr 20, 20269.239.469.149.249.24-0.54%123,989,700
Apr 17, 20269.189.359.079.299.291.20%74,940,030
Apr 16, 20269.039.438.979.189.182.00%84,313,270
Apr 15, 20269.189.458.989.009.00-1.53%94,315,820
Apr 14, 20268.789.218.759.149.145.42%73,220,700
Apr 13, 20268.758.908.678.678.67-3.02%25,757,390
Apr 10, 20268.989.448.888.948.940.45%95,042,060
Apr 9, 20268.649.178.588.908.903.25%77,397,830
Apr 8, 20268.728.908.628.628.620.58%28,233,450
Apr 7, 20268.448.758.408.578.571.54%47,662,970
Apr 6, 20268.438.698.438.448.440.12%11,507,310
Apr 3, 20268.508.588.428.438.43-0.82%8,221,397
Apr 2, 20268.598.608.408.508.50-1.16%16,541,530
Apr 1, 20268.898.898.578.608.60-3.37%22,318,420
Mar 31, 20268.588.938.558.908.903.73%15,905,620
Mar 30, 20268.488.708.478.588.581.30%12,942,190
Mar 27, 20268.558.668.348.478.47-0.94%12,213,250
Mar 26, 20268.598.818.528.558.55-1.38%12,407,520
Mar 25, 20269.089.088.678.678.67-1.37%15,454,600
Mar 24, 20268.768.918.538.798.790.34%14,230,980
Mar 23, 20268.598.788.138.768.761.98%20,806,390
Mar 19, 20268.718.718.558.598.59-1.49%6,764,953
Mar 18, 20268.748.848.648.728.720.11%13,016,580
Mar 17, 20268.939.028.708.718.71-1.80%20,924,380
Mar 16, 20269.209.248.878.878.87-3.48%11,914,930
Mar 13, 20269.309.309.049.199.19-0.86%13,617,550
Mar 12, 20269.169.389.009.279.271.31%14,608,210