Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 125.00
+1.30 (1.05%)
Apr 15, 2026, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 124.00 | 125.60 | 122.70 | 123.30 | - | -0.32% | 2,110,832 |
| Apr 14, 2026 | 119.60 | 125.00 | 119.50 | 123.70 | 123.70 | 4.12% | 6,313,799 |
| Apr 13, 2026 | 122.50 | 122.50 | 116.80 | 118.80 | 118.80 | -4.65% | 5,479,892 |
| Apr 10, 2026 | 122.70 | 125.10 | 122.10 | 124.60 | 119.52 | 1.80% | 4,923,415 |
| Apr 9, 2026 | 122.00 | 123.00 | 121.60 | 122.40 | 117.41 | 0.33% | 2,969,826 |
| Apr 8, 2026 | 120.40 | 123.60 | 120.40 | 122.00 | 117.03 | 2.95% | 5,955,749 |
| Apr 7, 2026 | 119.50 | 120.10 | 118.00 | 118.50 | 113.67 | -0.84% | 2,375,285 |
| Apr 6, 2026 | 117.30 | 121.50 | 117.30 | 119.50 | 114.63 | 3.55% | 4,057,937 |
| Apr 3, 2026 | 119.60 | 121.10 | 115.40 | 115.40 | 110.70 | -3.11% | 2,305,477 |
| Apr 2, 2026 | 119.00 | 122.20 | 118.00 | 119.10 | 114.24 | 0.25% | 5,034,165 |
| Apr 1, 2026 | 115.40 | 118.80 | 115.30 | 118.80 | 113.96 | 3.76% | 3,122,651 |
| Mar 31, 2026 | 116.50 | 117.60 | 112.40 | 114.50 | 109.83 | -1.46% | 6,578,218 |
| Mar 30, 2026 | 118.20 | 119.50 | 116.00 | 116.20 | 111.46 | -1.36% | 4,511,354 |
| Mar 27, 2026 | 115.20 | 117.90 | 115.20 | 117.80 | 113.00 | 2.26% | 2,775,304 |
| Mar 26, 2026 | 118.90 | 121.40 | 114.70 | 115.20 | 110.50 | -2.54% | 3,166,848 |
| Mar 25, 2026 | 115.00 | 119.70 | 113.90 | 118.20 | 113.38 | 3.23% | 5,184,819 |
| Mar 24, 2026 | 113.80 | 115.50 | 111.70 | 114.50 | 109.83 | 0.88% | 3,775,515 |
| Mar 23, 2026 | 124.60 | 125.00 | 113.50 | 113.50 | 108.87 | -8.91% | 8,092,512 |
| Mar 19, 2026 | 119.00 | 124.60 | 118.60 | 124.60 | 119.52 | 4.53% | 3,326,388 |
| Mar 18, 2026 | 121.20 | 122.20 | 119.00 | 119.20 | 114.34 | -1.49% | 2,235,273 |
| Mar 17, 2026 | 119.30 | 122.00 | 119.30 | 121.00 | 116.07 | 1.60% | 2,199,558 |
| Mar 16, 2026 | 121.30 | 121.70 | 116.30 | 119.10 | 114.24 | -1.00% | 2,987,177 |
| Mar 13, 2026 | 118.80 | 121.10 | 117.90 | 120.30 | 115.40 | 1.18% | 5,049,222 |
| Mar 12, 2026 | 116.20 | 121.20 | 116.00 | 118.90 | 114.05 | 3.39% | 4,860,097 |
| Mar 11, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 110.31 | 3.60% | 3,011,250 |
| Mar 10, 2026 | 108.40 | 111.00 | 106.10 | 111.00 | 106.47 | 5.92% | 2,779,970 |
| Mar 9, 2026 | 103.00 | 104.80 | 101.10 | 104.80 | 100.53 | 1.26% | 2,866,179 |
| Mar 6, 2026 | 103.70 | 105.70 | 102.00 | 103.50 | 99.28 | 0.68% | 2,279,516 |
| Mar 5, 2026 | 102.60 | 107.00 | 102.10 | 102.80 | 98.61 | 0.78% | 2,593,562 |
| Mar 4, 2026 | 104.10 | 105.50 | 101.10 | 102.00 | 97.84 | -1.83% | 2,929,177 |
| Mar 3, 2026 | 106.00 | 108.40 | 103.00 | 103.90 | 99.66 | -1.70% | 3,292,532 |
| Mar 2, 2026 | 100.50 | 107.00 | 96.70 | 105.70 | 101.39 | -1.58% | 3,336,761 |
| Feb 27, 2026 | 111.70 | 112.50 | 107.40 | 107.40 | 103.02 | -3.85% | 3,581,417 |
| Feb 26, 2026 | 109.40 | 111.70 | 108.70 | 111.70 | 107.15 | 2.10% | 2,136,960 |
| Feb 25, 2026 | 111.00 | 111.00 | 107.70 | 109.40 | 104.94 | -1.44% | 1,820,447 |
| Feb 24, 2026 | 109.00 | 111.20 | 108.20 | 111.00 | 106.47 | 1.83% | 1,958,225 |
| Feb 23, 2026 | 107.70 | 110.40 | 107.70 | 109.00 | 104.56 | 1.40% | 2,564,045 |
| Feb 20, 2026 | 108.00 | 108.50 | 106.10 | 107.50 | 103.12 | -0.46% | 1,647,658 |
| Feb 19, 2026 | 112.20 | 112.20 | 107.00 | 108.00 | 103.60 | -3.23% | 2,033,263 |
| Feb 18, 2026 | 110.40 | 114.60 | 109.50 | 111.60 | 107.05 | 1.09% | 3,027,707 |
| Feb 17, 2026 | 112.30 | 114.00 | 110.30 | 110.40 | 105.90 | -1.95% | 2,184,822 |
| Feb 16, 2026 | 110.80 | 114.00 | 110.80 | 112.60 | 108.01 | 1.62% | 1,980,793 |
| Feb 13, 2026 | 116.90 | 116.90 | 110.80 | 110.80 | 106.28 | -0.89% | 2,503,940 |
| Feb 12, 2026 | 109.40 | 112.20 | 108.70 | 111.80 | 107.24 | 2.01% | 1,826,801 |
| Feb 11, 2026 | 108.30 | 110.00 | 103.00 | 109.60 | 105.13 | 1.01% | 2,884,316 |
| Feb 10, 2026 | 108.80 | 109.20 | 107.40 | 108.50 | 104.08 | 0.65% | 1,484,002 |
| Feb 9, 2026 | 106.50 | 109.20 | 105.80 | 107.80 | 103.40 | 1.51% | 3,348,777 |
| Feb 6, 2026 | 107.00 | 108.00 | 104.40 | 106.20 | 101.87 | -0.75% | 1,749,293 |
| Feb 5, 2026 | 109.90 | 111.70 | 107.00 | 107.00 | 102.64 | -2.64% | 3,567,181 |
| Feb 4, 2026 | 108.80 | 112.60 | 108.80 | 109.90 | 105.42 | 2.61% | 3,946,398 |