Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 11.04
+0.54 (5.14%)
Sep 4, 2026, 6:09 PM GMT+3
IST:ENERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.55 | 11.08 | 10.50 | 11.04 | 11.04 | 5.14% | 74,243,661 |
| Sep 3, 2026 | 10.63 | 10.76 | 10.21 | 10.50 | 10.50 | - | 67,835,456 |
| Sep 2, 2026 | 10.25 | 10.62 | 10.16 | 10.50 | 10.50 | 3.24% | 54,914,403 |
| Sep 1, 2026 | 10.02 | 10.30 | 9.92 | 10.17 | 10.17 | 2.94% | 62,738,809 |
| Aug 31, 2026 | 9.84 | 10.39 | 9.64 | 9.88 | 9.88 | 0.51% | 71,084,023 |
| Aug 28, 2026 | 9.64 | 9.93 | 9.56 | 9.83 | 9.83 | 2.40% | 46,709,091 |
| Aug 27, 2026 | 9.59 | 9.70 | 9.47 | 9.60 | 9.60 | 0.95% | 33,001,274 |
| Aug 26, 2026 | 9.22 | 9.63 | 9.22 | 9.51 | 9.51 | 3.26% | 34,158,342 |
| Aug 25, 2026 | 8.89 | 9.27 | 8.80 | 9.21 | 9.21 | 3.91% | 55,343,590 |
| Aug 24, 2026 | 8.84 | 8.90 | 8.75 | 8.88 | 8.86 | 0.57% | 20,954,111 |
| Aug 21, 2026 | 8.91 | 8.99 | 8.79 | 8.83 | 8.81 | -0.45% | 21,222,288 |
| Aug 20, 2026 | 8.82 | 8.92 | 8.72 | 8.87 | 8.85 | 0.68% | 23,050,353 |
| Aug 19, 2026 | 8.59 | 8.83 | 8.56 | 8.81 | 8.79 | 2.44% | 22,144,832 |
| Aug 18, 2026 | 8.79 | 8.87 | 8.55 | 8.60 | 8.58 | -2.05% | 15,689,792 |
| Aug 17, 2026 | 9.05 | 9.15 | 8.78 | 8.78 | 8.76 | -2.34% | 25,952,099 |
| Aug 14, 2026 | 9.02 | 9.15 | 8.71 | 8.99 | 8.97 | -0.22% | 49,843,875 |
| Aug 13, 2026 | 8.62 | 9.09 | 8.61 | 9.01 | 8.99 | 5.63% | 59,049,409 |
| Aug 12, 2026 | 8.38 | 8.64 | 8.32 | 8.53 | 8.51 | 1.91% | 28,743,989 |
| Aug 11, 2026 | 8.64 | 8.70 | 8.33 | 8.37 | 8.35 | -3.12% | 26,397,496 |
| Aug 10, 2026 | 8.37 | 9.01 | 8.37 | 8.64 | 8.62 | 3.47% | 61,301,449 |
| Aug 7, 2026 | 8.41 | 8.47 | 8.33 | 8.35 | 8.33 | -0.36% | 21,828,147 |
| Aug 6, 2026 | 8.50 | 8.51 | 8.28 | 8.38 | 8.36 | -1.06% | 30,107,160 |
| Aug 5, 2026 | 8.75 | 8.87 | 8.41 | 8.47 | 8.45 | -3.20% | 29,410,624 |
| Aug 4, 2026 | 8.83 | 8.88 | 8.64 | 8.75 | 8.73 | -0.91% | 43,012,104 |
| Aug 3, 2026 | 9.30 | 9.34 | 8.83 | 8.83 | 8.81 | -4.13% | 24,106,756 |
| Jul 31, 2026 | 9.14 | 9.23 | 9.12 | 9.21 | 9.19 | 0.99% | 12,615,533 |
| Jul 30, 2026 | 9.24 | 9.29 | 9.05 | 9.12 | 9.10 | -1.30% | 21,043,599 |
| Jul 29, 2026 | 9.42 | 9.45 | 9.23 | 9.24 | 9.22 | -1.49% | 26,273,121 |
| Jul 28, 2026 | 9.52 | 9.53 | 9.35 | 9.38 | 9.36 | -1.47% | 27,743,255 |
| Jul 27, 2026 | 9.68 | 9.73 | 9.43 | 9.52 | 9.50 | -0.52% | 44,115,264 |
| Jul 24, 2026 | 9.54 | 9.64 | 9.39 | 9.57 | 9.55 | 0.42% | 42,561,566 |
| Jul 23, 2026 | 9.45 | 9.66 | 9.45 | 9.53 | 9.51 | 1.38% | 46,303,897 |
| Jul 22, 2026 | 9.49 | 9.55 | 9.35 | 9.40 | 9.38 | -0.63% | 38,122,533 |
| Jul 21, 2026 | 9.50 | 9.58 | 9.36 | 9.46 | 9.44 | - | 23,978,527 |
| Jul 20, 2026 | 9.45 | 9.60 | 9.39 | 9.46 | 9.44 | 0.11% | 25,622,753 |
| Jul 17, 2026 | 9.76 | 9.76 | 9.43 | 9.45 | 9.43 | -2.38% | 58,956,879 |
| Jul 16, 2026 | 9.95 | 9.96 | 9.68 | 9.68 | 9.66 | -3.01% | 55,736,743 |
| Jul 14, 2026 | 10.02 | 10.07 | 9.78 | 9.98 | 9.96 | - | 54,547,923 |
| Jul 13, 2026 | 9.71 | 10.30 | 9.71 | 9.98 | 9.96 | 2.78% | 119,663,522 |
| Jul 10, 2026 | 9.51 | 10.04 | 9.43 | 9.71 | 9.69 | 2.21% | 59,185,698 |
| Jul 9, 2026 | 9.29 | 9.57 | 9.29 | 9.50 | 9.48 | 2.70% | 52,755,082 |
| Jul 8, 2026 | 9.24 | 9.40 | 9.09 | 9.25 | 9.23 | 0.65% | 43,531,897 |
| Jul 7, 2026 | 9.63 | 9.75 | 9.17 | 9.19 | 9.17 | -4.67% | 75,502,293 |
| Jul 6, 2026 | 9.65 | 9.98 | 9.37 | 9.64 | 9.62 | 0.63% | 103,397,713 |
| Jul 3, 2026 | 10.00 | 10.00 | 9.28 | 9.58 | 9.56 | -5.80% | 145,229,856 |
| Jul 2, 2026 | 11.36 | 11.66 | 10.17 | 10.17 | 10.15 | -10.00% | 186,986,190 |
| Jul 1, 2026 | 10.80 | 11.79 | 10.80 | 11.30 | 11.28 | 5.12% | 187,803,251 |
| Jun 30, 2026 | 9.81 | 10.75 | 9.77 | 10.75 | 10.73 | 9.92% | 131,631,494 |
| Jun 29, 2026 | 9.73 | 9.83 | 9.62 | 9.78 | 9.76 | 0.72% | 24,605,791 |
| Jun 26, 2026 | 9.92 | 10.06 | 9.61 | 9.71 | 9.69 | -1.72% | 46,795,456 |