Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 80.90
+0.85 (1.06%)
Oct 8, 2025, 5:46 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.85 | 80.80 | 79.35 | 80.80 | 80.80 | 0.94% | 167,454 |
| Oct 7, 2025 | 80.35 | 81.50 | 79.25 | 80.05 | 80.05 | -0.87% | 1,953,613 |
| Oct 6, 2025 | 81.10 | 82.50 | 79.80 | 80.75 | 80.75 | -0.43% | 2,292,064 |
| Oct 3, 2025 | 82.50 | 82.90 | 80.25 | 81.10 | 81.10 | -1.70% | 3,390,585 |
| Oct 2, 2025 | 81.10 | 82.90 | 80.00 | 82.50 | 82.50 | 1.60% | 2,731,328 |
| Oct 1, 2025 | 79.90 | 81.45 | 77.60 | 81.20 | 81.20 | 2.07% | 4,298,726 |
| Sep 30, 2025 | 78.00 | 80.35 | 77.30 | 79.55 | 79.55 | 2.05% | 4,603,947 |
| Sep 29, 2025 | 77.30 | 78.00 | 75.80 | 77.95 | 77.95 | 0.45% | 2,934,596 |
| Sep 26, 2025 | 80.95 | 81.15 | 77.40 | 77.60 | 77.60 | -4.14% | 2,781,484 |
| Sep 25, 2025 | 79.00 | 81.35 | 79.00 | 80.95 | 80.95 | 2.99% | 3,434,501 |
| Sep 24, 2025 | 77.30 | 79.80 | 75.25 | 78.60 | 78.60 | 2.14% | 2,629,795 |
| Sep 23, 2025 | 78.50 | 78.75 | 76.75 | 76.95 | 76.95 | -2.53% | 3,271,926 |
| Sep 22, 2025 | 76.10 | 79.20 | 75.95 | 78.95 | 78.95 | 6.33% | 3,861,103 |
| Sep 19, 2025 | 74.95 | 75.25 | 73.40 | 74.25 | 74.25 | -1.00% | 3,160,866 |
| Sep 18, 2025 | 76.05 | 77.80 | 74.05 | 75.00 | 75.00 | -1.32% | 3,300,393 |
| Sep 17, 2025 | 75.85 | 76.70 | 74.75 | 76.00 | 76.00 | - | 2,645,108 |
| Sep 16, 2025 | 73.50 | 76.40 | 73.45 | 76.00 | 76.00 | 4.11% | 2,814,339 |
| Sep 15, 2025 | 68.70 | 73.35 | 68.60 | 73.00 | 73.00 | 5.80% | 3,759,030 |
| Sep 12, 2025 | 69.50 | 70.05 | 68.05 | 69.00 | 69.00 | -1.36% | 1,759,246 |
| Sep 11, 2025 | 69.70 | 70.80 | 68.10 | 69.95 | 69.95 | 0.43% | 2,985,461 |
| Sep 10, 2025 | 70.60 | 70.75 | 68.45 | 69.65 | 69.65 | -0.43% | 2,706,188 |
| Sep 9, 2025 | 68.25 | 70.85 | 68.20 | 69.95 | 69.95 | 2.49% | 3,696,128 |
| Sep 8, 2025 | 67.90 | 69.05 | 67.40 | 68.25 | 68.25 | -0.94% | 3,166,337 |
| Sep 5, 2025 | 70.40 | 70.90 | 68.25 | 68.90 | 68.90 | -1.57% | 3,088,248 |
| Sep 4, 2025 | 70.95 | 72.15 | 69.55 | 70.00 | 70.00 | -1.34% | 3,662,941 |
| Sep 3, 2025 | 72.35 | 72.60 | 70.80 | 70.95 | 70.95 | -1.66% | 3,179,686 |
| Sep 2, 2025 | 75.90 | 76.05 | 70.30 | 72.15 | 72.15 | -4.94% | 5,643,735 |
| Sep 1, 2025 | 79.00 | 79.00 | 75.65 | 75.90 | 75.90 | -3.92% | 3,821,080 |
| Aug 29, 2025 | 77.35 | 79.00 | 75.40 | 79.00 | 79.00 | 1.94% | 4,602,199 |
| Aug 28, 2025 | 75.60 | 78.10 | 75.30 | 77.50 | 77.50 | 2.51% | 3,949,710 |
| Aug 27, 2025 | 75.35 | 76.50 | 75.25 | 75.60 | 75.60 | 0.13% | 3,978,295 |
| Aug 26, 2025 | 74.80 | 76.10 | 74.00 | 75.50 | 75.50 | 0.94% | 3,311,894 |
| Aug 25, 2025 | 72.05 | 75.25 | 72.00 | 74.80 | 74.80 | 3.96% | 4,026,699 |
| Aug 22, 2025 | 72.80 | 73.00 | 70.70 | 71.95 | 71.95 | -0.90% | 4,563,013 |
| Aug 21, 2025 | 71.10 | 72.75 | 70.95 | 72.60 | 72.60 | 2.25% | 3,633,156 |
| Aug 20, 2025 | 71.45 | 72.15 | 70.30 | 71.00 | 71.00 | -0.63% | 3,311,583 |
| Aug 19, 2025 | 71.00 | 71.85 | 70.20 | 71.45 | 71.45 | 0.63% | 3,758,028 |
| Aug 18, 2025 | 70.00 | 71.90 | 69.85 | 71.00 | 71.00 | 2.31% | 5,069,079 |
| Aug 15, 2025 | 67.60 | 69.60 | 67.60 | 69.40 | 69.40 | 2.28% | 3,141,989 |
| Aug 14, 2025 | 68.40 | 69.35 | 67.30 | 67.85 | 67.85 | -1.52% | 4,221,581 |
| Aug 13, 2025 | 66.15 | 69.10 | 65.50 | 68.90 | 68.90 | 4.08% | 6,017,622 |
| Aug 12, 2025 | 65.95 | 66.60 | 65.15 | 66.20 | 66.20 | 1.07% | 3,872,550 |
| Aug 11, 2025 | 65.25 | 65.90 | 64.95 | 65.50 | 65.50 | 0.92% | 2,051,922 |
| Aug 8, 2025 | 65.15 | 65.65 | 64.75 | 64.90 | 64.90 | -0.23% | 1,903,009 |
| Aug 7, 2025 | 65.90 | 67.25 | 65.05 | 65.05 | 65.05 | -1.44% | 3,365,835 |
| Aug 6, 2025 | 66.65 | 66.75 | 64.25 | 66.00 | 66.00 | -1.27% | 6,448,596 |
| Aug 5, 2025 | 66.50 | 67.45 | 66.05 | 66.85 | 66.85 | 0.53% | 2,123,463 |
| Aug 4, 2025 | 64.25 | 66.95 | 64.25 | 66.50 | 66.50 | 3.66% | 3,591,970 |
| Aug 1, 2025 | 64.75 | 65.20 | 63.95 | 64.15 | 64.15 | -0.93% | 2,704,970 |
| Jul 31, 2025 | 64.75 | 65.10 | 63.95 | 64.75 | 64.75 | 0.08% | 3,464,934 |