Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 82.50
-0.35 (-0.42%)
Oct 31, 2025, 6:08 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.00 | 83.60 | 81.55 | 82.55 | 82.55 | -0.36% | 2,535,464 |
| Oct 30, 2025 | 80.95 | 84.10 | 80.55 | 82.85 | 82.85 | 2.41% | 3,938,344 |
| Oct 28, 2025 | 81.40 | 81.65 | 80.70 | 80.90 | 80.90 | -0.61% | 630,316 |
| Oct 27, 2025 | 82.00 | 82.55 | 79.85 | 81.40 | 81.40 | 0.31% | 2,443,130 |
| Oct 24, 2025 | 80.20 | 82.65 | 79.75 | 81.15 | 81.15 | 1.31% | 4,284,422 |
| Oct 23, 2025 | 79.45 | 81.95 | 79.05 | 80.10 | 80.10 | 1.01% | 2,675,511 |
| Oct 22, 2025 | 79.75 | 80.55 | 79.00 | 79.30 | 79.30 | -0.50% | 3,100,067 |
| Oct 21, 2025 | 78.90 | 79.90 | 78.60 | 79.70 | 79.70 | 1.27% | 2,590,975 |
| Oct 20, 2025 | 77.70 | 79.75 | 77.10 | 78.70 | 78.70 | 1.29% | 3,706,359 |
| Oct 17, 2025 | 77.60 | 78.35 | 76.50 | 77.70 | 77.70 | 0.13% | 2,767,940 |
| Oct 16, 2025 | 79.90 | 81.35 | 77.60 | 77.60 | 77.60 | -1.83% | 2,592,911 |
| Oct 15, 2025 | 78.45 | 80.55 | 78.05 | 79.05 | 79.05 | 0.76% | 5,256,784 |
| Oct 14, 2025 | 80.80 | 82.15 | 77.80 | 78.45 | 78.45 | -3.03% | 2,166,217 |
| Oct 13, 2025 | 83.80 | 83.80 | 80.60 | 80.90 | 80.90 | -3.69% | 3,566,859 |
| Oct 10, 2025 | 80.05 | 84.00 | 78.55 | 84.00 | 84.00 | 4.54% | 4,209,490 |
| Oct 9, 2025 | 81.00 | 82.10 | 79.10 | 80.35 | 80.35 | -1.05% | 3,422,306 |
| Oct 8, 2025 | 79.85 | 82.30 | 79.35 | 81.20 | 81.20 | 1.44% | 1,898,195 |
| 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 |