Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 124.60
+5.40 (4.53%)
Mar 19, 2026, 12:39 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 119.00 | 124.60 | 118.60 | 124.60 | 124.60 | 4.53% | 3,326,388 |
| Mar 18, 2026 | 121.20 | 122.20 | 119.00 | 119.20 | 119.20 | -1.49% | 2,235,273 |
| Mar 17, 2026 | 119.30 | 122.00 | 119.30 | 121.00 | 121.00 | 1.60% | 2,199,558 |
| Mar 16, 2026 | 121.30 | 121.70 | 116.30 | 119.10 | 119.10 | -1.00% | 2,987,177 |
| Mar 13, 2026 | 118.80 | 121.10 | 117.90 | 120.30 | 120.30 | 1.18% | 5,049,222 |
| Mar 12, 2026 | 116.20 | 121.20 | 116.00 | 118.90 | 118.90 | 3.39% | 4,860,097 |
| Mar 11, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3.60% | 3,011,250 |
| Mar 10, 2026 | 108.40 | 111.00 | 106.10 | 111.00 | 111.00 | 5.92% | 2,779,970 |
| Mar 9, 2026 | 103.00 | 104.80 | 101.10 | 104.80 | 104.80 | 1.26% | 2,866,179 |
| Mar 6, 2026 | 103.70 | 105.70 | 102.00 | 103.50 | 103.50 | 0.68% | 2,279,516 |
| Mar 5, 2026 | 102.60 | 107.00 | 102.10 | 102.80 | 102.80 | 0.78% | 2,593,562 |
| Mar 4, 2026 | 104.10 | 105.50 | 101.10 | 102.00 | 102.00 | -1.83% | 2,929,177 |
| Mar 3, 2026 | 106.00 | 108.40 | 103.00 | 103.90 | 103.90 | -1.70% | 3,292,532 |
| Mar 2, 2026 | 100.50 | 107.00 | 96.70 | 105.70 | 105.70 | -1.58% | 3,336,761 |
| Feb 27, 2026 | 111.70 | 112.50 | 107.40 | 107.40 | 107.40 | -3.85% | 3,581,417 |
| Feb 26, 2026 | 109.40 | 111.70 | 108.70 | 111.70 | 111.70 | 2.10% | 2,136,960 |
| Feb 25, 2026 | 111.00 | 111.00 | 107.70 | 109.40 | 109.40 | -1.44% | 1,820,447 |
| Feb 24, 2026 | 109.00 | 111.20 | 108.20 | 111.00 | 111.00 | 1.83% | 1,958,225 |
| Feb 23, 2026 | 107.70 | 110.40 | 107.70 | 109.00 | 109.00 | 1.40% | 2,564,045 |
| Feb 20, 2026 | 108.00 | 108.50 | 106.10 | 107.50 | 107.50 | -0.46% | 1,647,658 |
| Feb 19, 2026 | 112.20 | 112.20 | 107.00 | 108.00 | 108.00 | -3.23% | 2,033,263 |
| Feb 18, 2026 | 110.40 | 114.60 | 109.50 | 111.60 | 111.60 | 1.09% | 3,027,707 |
| Feb 17, 2026 | 112.30 | 114.00 | 110.30 | 110.40 | 110.40 | -1.95% | 2,184,822 |
| Feb 16, 2026 | 110.80 | 114.00 | 110.80 | 112.60 | 112.60 | 1.62% | 1,980,793 |
| Feb 13, 2026 | 116.90 | 116.90 | 110.80 | 110.80 | 110.80 | -0.89% | 2,503,940 |
| Feb 12, 2026 | 109.40 | 112.20 | 108.70 | 111.80 | 111.80 | 2.01% | 1,826,801 |
| Feb 11, 2026 | 108.30 | 110.00 | 103.00 | 109.60 | 109.60 | 1.01% | 2,884,316 |
| Feb 10, 2026 | 108.80 | 109.20 | 107.40 | 108.50 | 108.50 | 0.65% | 1,484,002 |
| Feb 9, 2026 | 106.50 | 109.20 | 105.80 | 107.80 | 107.80 | 1.51% | 3,348,777 |
| Feb 6, 2026 | 107.00 | 108.00 | 104.40 | 106.20 | 106.20 | -0.75% | 1,749,293 |
| Feb 5, 2026 | 109.90 | 111.70 | 107.00 | 107.00 | 107.00 | -2.64% | 3,567,181 |
| 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 |