Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 71.95
-0.65 (-0.90%)
Aug 22, 2025, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |