Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 64.15
-0.60 (-0.93%)
Aug 1, 2025, 6:08 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 63.95 | 65.10 | 63.70 | 64.70 | 64.70 | 0.70% | 3,238,633 |
| Jul 29, 2025 | 64.60 | 65.00 | 63.60 | 64.25 | 64.25 | -0.85% | 2,049,132 |
| Jul 28, 2025 | 65.55 | 65.55 | 63.60 | 64.80 | 64.80 | -1.29% | 2,957,283 |
| Jul 25, 2025 | 66.25 | 66.70 | 65.55 | 65.65 | 65.65 | -0.91% | 1,875,124 |
| Jul 24, 2025 | 66.90 | 67.50 | 66.00 | 66.25 | 66.25 | -1.19% | 2,566,781 |
| Jul 23, 2025 | 65.70 | 67.25 | 65.70 | 67.05 | 67.05 | 2.05% | 2,462,881 |
| Jul 22, 2025 | 65.90 | 66.40 | 65.00 | 65.70 | 65.70 | -0.30% | 2,986,744 |
| Jul 21, 2025 | 64.40 | 66.25 | 64.35 | 65.90 | 65.90 | 2.33% | 2,751,618 |
| Jul 18, 2025 | 65.05 | 65.35 | 64.20 | 64.40 | 64.40 | -0.77% | 2,086,855 |
| Jul 17, 2025 | 63.50 | 65.10 | 63.50 | 64.90 | 64.90 | 2.20% | 2,554,603 |
| Jul 16, 2025 | 63.00 | 64.25 | 62.05 | 63.50 | 63.50 | 0.55% | 2,974,653 |
| Jul 14, 2025 | 64.25 | 64.60 | 62.85 | 63.15 | 63.15 | -1.71% | 2,076,698 |
| Jul 11, 2025 | 62.55 | 64.60 | 61.60 | 64.25 | 64.25 | 2.96% | 3,441,401 |
| Jul 10, 2025 | 61.95 | 63.20 | 61.80 | 62.40 | 62.40 | 2.04% | 2,934,820 |
| Jul 9, 2025 | 60.40 | 61.90 | 60.40 | 61.15 | 61.15 | 1.07% | 2,746,523 |
| Jul 8, 2025 | 61.15 | 62.25 | 60.50 | 60.50 | 60.50 | -0.90% | 3,764,176 |
| Jul 7, 2025 | 61.65 | 62.20 | 60.00 | 61.05 | 61.05 | -2.32% | 3,136,114 |
| Jul 4, 2025 | 62.45 | 62.65 | 60.80 | 62.50 | 62.50 | 0.08% | 2,978,498 |
| Jul 3, 2025 | 61.80 | 63.35 | 61.80 | 62.45 | 62.45 | 1.54% | 3,681,493 |
| Jul 2, 2025 | 60.00 | 61.70 | 59.35 | 61.50 | 61.50 | 2.50% | 4,865,788 |
| Jul 1, 2025 | 58.50 | 60.05 | 57.80 | 60.00 | 60.00 | 2.56% | 4,599,085 |
| Jun 30, 2025 | 55.15 | 58.60 | 54.75 | 58.50 | 58.50 | 6.07% | 6,856,001 |
| Jun 27, 2025 | 55.90 | 56.55 | 53.75 | 55.15 | 55.15 | -0.18% | 3,414,185 |
| Jun 26, 2025 | 54.55 | 55.75 | 54.55 | 55.25 | 55.25 | 1.28% | 3,053,013 |
| Jun 25, 2025 | 55.40 | 55.40 | 54.00 | 54.55 | 54.55 | -0.82% | 2,062,492 |
| Jun 24, 2025 | 54.35 | 55.50 | 54.15 | 55.00 | 55.00 | 3.68% | 3,630,555 |
| Jun 23, 2025 | 53.35 | 53.50 | 52.70 | 53.05 | 53.05 | -1.58% | 1,992,810 |
| Jun 20, 2025 | 52.55 | 53.90 | 52.55 | 53.90 | 53.90 | 3.55% | 2,190,791 |
| Jun 19, 2025 | 53.90 | 54.20 | 52.05 | 52.05 | 52.05 | -3.43% | 2,415,092 |
| Jun 18, 2025 | 53.60 | 54.15 | 52.90 | 53.90 | 53.90 | -0.65% | 2,628,618 |
| Jun 17, 2025 | 54.40 | 54.95 | 53.70 | 54.25 | 54.25 | -0.73% | 2,167,788 |
| Jun 16, 2025 | 54.60 | 55.35 | 53.45 | 54.65 | 54.65 | -0.27% | 3,852,831 |
| Jun 13, 2025 | 52.95 | 55.00 | 52.30 | 54.80 | 54.80 | -1.70% | 4,241,135 |
| Jun 12, 2025 | 55.00 | 55.75 | 54.15 | 55.75 | 55.75 | -0.18% | 1,971,796 |
| Jun 11, 2025 | 56.25 | 56.70 | 55.15 | 55.85 | 55.85 | -0.98% | 3,022,076 |
| Jun 10, 2025 | 54.10 | 56.60 | 54.10 | 56.40 | 56.40 | 4.54% | 3,851,692 |
| Jun 5, 2025 | 54.35 | 54.35 | 53.85 | 53.95 | 53.95 | -0.92% | 543,047 |
| Jun 4, 2025 | 53.65 | 54.55 | 53.25 | 54.45 | 54.45 | 1.49% | 1,596,585 |
| Jun 3, 2025 | 52.40 | 54.25 | 52.40 | 53.65 | 53.65 | 2.39% | 2,533,896 |
| Jun 2, 2025 | 52.70 | 53.00 | 51.25 | 52.40 | 52.40 | -1.78% | 5,091,551 |
| May 30, 2025 | 52.60 | 53.35 | 51.45 | 53.35 | 53.35 | 0.95% | 3,447,399 |
| May 29, 2025 | 52.25 | 53.00 | 51.65 | 52.85 | 52.85 | 1.44% | 3,174,106 |
| May 28, 2025 | 53.60 | 53.95 | 51.70 | 52.10 | 52.10 | -3.25% | 5,530,717 |
| May 27, 2025 | 54.50 | 54.65 | 53.45 | 53.85 | 53.85 | -1.73% | 2,774,596 |
| May 26, 2025 | 55.20 | 55.60 | 54.10 | 54.80 | 54.80 | 0.09% | 1,660,221 |
| May 23, 2025 | 55.45 | 55.65 | 54.50 | 54.75 | 54.75 | -1.26% | 2,548,743 |
| May 22, 2025 | 55.25 | 55.70 | 54.80 | 55.45 | 55.45 | 0.91% | 2,639,773 |
| May 21, 2025 | 54.00 | 55.60 | 53.65 | 54.95 | 54.95 | 1.76% | 5,111,202 |