Enerjisa Enerji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	108.80	112.60	108.80	109.90	109.90	2.61%	3,946,398
Feb 3, 2026	105.80	107.70	105.70	107.10	107.10	2.19%	1,802,768
Feb 2, 2026	103.80	105.50	101.90	104.80	104.80	0.10%	2,617,870
Jan 30, 2026	105.20	105.30	101.80	104.70	104.70	-0.48%	3,232,168
Jan 29, 2026	101.80	105.60	101.20	105.20	105.20	3.34%	3,128,728
Jan 28, 2026	101.80	102.70	100.70	101.80	101.80	1.50%	2,626,592
Jan 27, 2026	99.90	100.30	99.10	100.30	100.30	0.40%	1,931,365
Jan 26, 2026	98.70	99.90	97.20	99.90	99.90	1.22%	2,219,077
Jan 23, 2026	99.30	100.50	98.15	98.70	98.70	-0.10%	3,024,544
Jan 22, 2026	98.75	99.30	97.70	98.80	98.80	0.30%	1,736,623
Jan 21, 2026	97.60	98.50	96.25	98.50	98.50	1.13%	2,350,812
Jan 20, 2026	99.00	99.55	97.40	97.40	97.40	-1.62%	2,174,704
Jan 19, 2026	97.50	99.45	97.15	99.00	99.00	2.06%	2,483,214
Jan 16, 2026	97.25	98.20	95.80	97.00	97.00	0.15%	2,468,804
Jan 15, 2026	95.65	97.05	95.15	96.85	96.85	1.25%	2,176,634
Jan 14, 2026	97.20	97.45	94.80	95.65	95.65	-1.29%	2,637,535
Jan 13, 2026	94.05	97.40	93.20	96.90	96.90	3.09%	4,048,763
Jan 12, 2026	95.25	95.75	93.50	94.00	94.00	-0.69%	2,711,154
Jan 9, 2026	92.80	94.85	92.50	94.65	94.65	1.99%	2,276,618
Jan 8, 2026	93.75	93.85	91.45	92.80	92.80	-1.01%	2,224,450
Jan 7, 2026	94.00	95.40	93.20	93.75	93.75	-0.27%	2,628,591
Jan 6, 2026	92.75	94.15	92.40	94.00	94.00	1.35%	3,051,915
Jan 5, 2026	91.25	93.25	91.25	92.75	92.75	1.64%	2,557,918
Jan 2, 2026	90.35	91.85	89.85	91.25	91.25	1.00%	3,097,772
Dec 31, 2025	90.35	91.10	88.55	90.35	90.35	-	4,178,844
Dec 30, 2025	89.55	90.75	88.10	90.35	90.35	0.89%	3,316,612
Dec 29, 2025	88.90	90.55	88.05	89.55	89.55	0.73%	2,381,948
Dec 26, 2025	89.10	89.85	88.45	88.90	88.90	-0.11%	1,447,685
Dec 25, 2025	89.30	90.30	89.00	89.00	89.00	-0.28%	830,036
Dec 24, 2025	89.35	90.40	87.75	89.25	89.25	-0.11%	2,788,864
Dec 23, 2025	88.00	89.85	87.35	89.35	89.35	1.53%	1,907,353
Dec 22, 2025	89.80	89.85	86.75	88.00	88.00	-1.95%	2,918,263
Dec 19, 2025	90.50	91.00	88.45	89.75	89.75	-0.83%	2,791,294
Dec 18, 2025	88.70	91.20	88.20	90.50	90.50	2.03%	3,260,277
Dec 17, 2025	90.80	97.10	88.35	88.70	88.70	0.17%	8,707,946
Dec 16, 2025	88.55	89.60	88.10	88.55	88.55	-	2,423,269
Dec 15, 2025	89.00	89.80	87.75	88.55	88.55	-0.51%	3,990,411
Dec 12, 2025	84.75	89.00	84.60	89.00	89.00	5.39%	4,508,027
Dec 11, 2025	83.85	85.15	83.50	84.45	84.45	0.72%	1,611,723
Dec 10, 2025	84.75	85.90	83.45	83.85	83.85	-0.95%	2,239,355
Dec 9, 2025	84.95	85.45	84.20	84.65	84.65	-0.35%	1,634,086
Dec 8, 2025	86.00	86.75	84.20	84.95	84.95	0.53%	2,956,411
Dec 5, 2025	81.65	84.50	81.20	84.50	84.50	3.43%	2,950,236
Dec 4, 2025	82.10	83.10	81.70	81.70	81.70	-0.49%	1,400,473
Dec 3, 2025	82.20	83.90	81.65	82.10	82.10	-0.12%	2,107,340
Dec 2, 2025	82.55	83.50	82.05	82.20	82.20	-0.36%	1,387,979
Dec 1, 2025	80.15	82.60	79.80	82.50	82.50	2.93%	2,487,971
Nov 28, 2025	80.45	80.80	79.50	80.15	80.15	-0.37%	1,604,445
Nov 27, 2025	78.40	81.20	78.40	80.45	80.45	3.27%	4,414,424
Nov 26, 2025	77.90	78.65	76.90	77.90	77.90	-	1,404,542