Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 119.00
-1.60 (-1.33%)
Nov 10, 2026, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 120.60 | 122.60 | 118.50 | 119.00 | 119.00 | -1.33% | 3,499,980 |
| Nov 9, 2026 | 123.50 | 124.00 | 120.60 | 120.60 | 120.60 | -1.15% | 3,983,379 |
| Nov 6, 2026 | 119.00 | 122.00 | 115.40 | 122.00 | 122.00 | 2.26% | 4,561,698 |
| Nov 5, 2026 | 119.80 | 121.60 | 118.50 | 119.30 | 119.30 | 0.59% | 2,868,203 |
| Nov 4, 2026 | 114.20 | 120.00 | 114.20 | 118.60 | 118.60 | 4.13% | 4,456,868 |
| Nov 3, 2026 | 113.00 | 115.40 | 109.10 | 113.90 | 113.90 | 2.52% | 4,002,456 |
| Nov 2, 2026 | 106.00 | 111.70 | 106.00 | 111.10 | 111.10 | 5.31% | 4,563,781 |
| Oct 30, 2026 | 113.20 | 113.70 | 105.50 | 105.50 | 105.50 | -6.80% | 5,077,859 |
| Oct 28, 2026 | 112.30 | 113.80 | 110.90 | 113.20 | 113.20 | 0.80% | 1,605,689 |
| Oct 27, 2026 | 111.80 | 115.00 | 110.80 | 112.30 | 112.30 | 0.54% | 5,377,550 |
| Oct 26, 2026 | 113.20 | 114.80 | 111.10 | 111.70 | 111.70 | -1.06% | 3,613,001 |
| Oct 23, 2026 | 113.20 | 113.60 | 108.50 | 112.90 | 112.90 | -0.18% | 3,553,877 |
| Oct 22, 2026 | 115.50 | 117.40 | 113.10 | 113.10 | 113.10 | -1.99% | 2,727,576 |
| Oct 21, 2026 | 116.60 | 117.50 | 113.90 | 115.40 | 115.40 | -1.03% | 3,284,616 |
| Oct 20, 2026 | 112.10 | 117.20 | 111.60 | 116.60 | 116.60 | 4.01% | 2,993,677 |
| Oct 19, 2026 | 111.30 | 115.20 | 111.10 | 112.10 | 112.10 | 0.72% | 3,732,924 |
| Oct 16, 2026 | 113.10 | 113.30 | 109.00 | 111.30 | 111.30 | -2.96% | 3,411,865 |
| Oct 15, 2026 | 112.80 | 114.70 | 112.10 | 114.70 | 114.70 | 1.68% | 2,162,191 |
| Oct 14, 2026 | 114.50 | 115.10 | 112.30 | 112.80 | 112.80 | -1.40% | 2,406,006 |
| Oct 13, 2026 | 112.20 | 114.60 | 111.80 | 114.40 | 114.40 | 1.96% | 1,778,789 |
| Oct 12, 2026 | 113.40 | 114.20 | 112.00 | 112.20 | 112.20 | -1.06% | 2,396,117 |
| Oct 9, 2026 | 113.00 | 114.50 | 112.00 | 113.40 | 113.40 | 0.35% | 2,188,739 |
| Oct 8, 2026 | 114.10 | 115.50 | 111.60 | 113.00 | 113.00 | -0.96% | 2,987,140 |
| Oct 7, 2026 | 111.70 | 114.10 | 110.40 | 114.10 | 114.10 | 2.24% | 1,972,259 |
| Oct 6, 2026 | 112.60 | 114.00 | 111.30 | 111.60 | 111.60 | -0.80% | 2,453,189 |
| Oct 5, 2026 | 110.50 | 113.50 | 110.40 | 112.50 | 112.50 | 1.81% | 2,388,473 |
| Oct 2, 2026 | 108.90 | 110.70 | 107.50 | 110.50 | 110.50 | 1.66% | 2,255,649 |
| Oct 1, 2026 | 105.60 | 109.90 | 105.60 | 108.70 | 108.70 | 3.13% | 2,747,492 |
| Sep 30, 2026 | 107.80 | 111.70 | 105.30 | 105.40 | 105.40 | -1.03% | 13,839,913 |
| Sep 29, 2026 | 106.60 | 107.80 | 105.30 | 106.50 | 106.50 | -0.47% | 3,060,429 |
| Sep 28, 2026 | 106.90 | 107.40 | 105.10 | 107.00 | 107.00 | -0.28% | 2,184,594 |
| Sep 25, 2026 | 106.20 | 107.90 | 106.20 | 107.30 | 107.30 | 1.32% | 1,795,346 |
| Sep 24, 2026 | 109.10 | 110.00 | 105.90 | 105.90 | 105.90 | -2.93% | 1,761,053 |
| Sep 23, 2026 | 109.10 | 111.00 | 108.50 | 109.10 | 109.10 | - | 2,832,583 |
| Sep 22, 2026 | 109.00 | 109.50 | 107.60 | 109.10 | 109.10 | 0.09% | 2,596,823 |
| Sep 21, 2026 | 108.00 | 109.50 | 104.30 | 109.00 | 109.00 | 0.93% | 3,557,504 |
| Sep 18, 2026 | 110.20 | 111.20 | 107.90 | 108.00 | 108.00 | -3.14% | 4,022,146 |
| Sep 17, 2026 | 107.10 | 112.10 | 105.00 | 111.50 | 111.50 | 3.91% | 5,954,715 |
| Sep 16, 2026 | 112.00 | 114.50 | 102.60 | 107.30 | 107.30 | -4.88% | 8,273,308 |
| Sep 15, 2026 | 114.30 | 114.40 | 110.70 | 112.80 | 112.80 | -1.31% | 3,528,109 |
| Sep 14, 2026 | 116.70 | 116.70 | 113.80 | 114.30 | 114.30 | -2.56% | 2,194,838 |
| Sep 11, 2026 | 117.00 | 118.00 | 116.40 | 117.30 | 117.30 | 0.26% | 2,448,209 |
| Sep 10, 2026 | 119.10 | 119.60 | 116.00 | 117.00 | 117.00 | -1.35% | 3,579,439 |
| Sep 9, 2026 | 115.30 | 119.10 | 115.10 | 118.60 | 118.60 | 2.86% | 5,106,827 |
| Sep 8, 2026 | 112.90 | 115.80 | 112.90 | 115.30 | 115.30 | 2.04% | 4,613,070 |
| Sep 7, 2026 | 113.70 | 114.30 | 112.20 | 113.00 | 113.00 | -0.62% | 2,565,010 |
| Sep 4, 2026 | 115.10 | 115.20 | 112.60 | 113.70 | 113.70 | -0.70% | 2,411,902 |
| Sep 3, 2026 | 113.20 | 115.00 | 111.50 | 114.50 | 114.50 | 1.15% | 4,714,954 |
| Sep 2, 2026 | 110.80 | 113.70 | 110.30 | 113.20 | 113.20 | 2.17% | 4,843,098 |
| Sep 1, 2026 | 110.10 | 112.40 | 110.00 | 110.80 | 110.80 | 0.64% | 4,199,705 |