Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 99.50
-3.00 (-2.93%)
Jul 14, 2026, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 102.70 | 103.00 | 99.10 | 99.50 | 99.50 | -2.93% | 2,867,547 |
| Jul 13, 2026 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | -1.44% | 1,469,797 |
| Jul 10, 2026 | 104.10 | 106.00 | 103.50 | 104.00 | 104.00 | - | 2,021,710 |
| Jul 9, 2026 | 103.40 | 105.20 | 102.60 | 104.00 | 104.00 | 0.58% | 2,009,303 |
| Jul 8, 2026 | 104.50 | 104.80 | 102.40 | 103.40 | 103.40 | -1.05% | 2,773,047 |
| Jul 7, 2026 | 103.20 | 105.60 | 102.80 | 104.50 | 104.50 | 1.26% | 1,778,792 |
| Jul 6, 2026 | 104.00 | 104.90 | 101.60 | 103.20 | 103.20 | -0.77% | 1,852,405 |
| Jul 3, 2026 | 103.50 | 105.10 | 102.30 | 104.00 | 104.00 | 0.87% | 1,031,392 |
| Jul 2, 2026 | 102.90 | 104.50 | 102.30 | 103.10 | 103.10 | 0.19% | 910,433 |
| Jul 1, 2026 | 102.40 | 103.50 | 102.00 | 102.90 | 102.90 | 0.49% | 963,885 |
| Jun 30, 2026 | 105.60 | 105.80 | 102.00 | 102.40 | 102.40 | -3.03% | 1,643,713 |
| Jun 29, 2026 | 103.10 | 106.30 | 102.70 | 105.60 | 105.60 | 2.82% | 2,022,721 |
| Jun 26, 2026 | 103.70 | 104.70 | 102.00 | 102.70 | 102.70 | -0.58% | 1,486,215 |
| Jun 25, 2026 | 104.20 | 105.70 | 103.20 | 103.30 | 103.30 | -0.67% | 1,092,711 |
| Jun 24, 2026 | 105.50 | 105.70 | 103.70 | 104.00 | 104.00 | -1.42% | 1,020,963 |
| Jun 23, 2026 | 107.70 | 107.70 | 105.20 | 105.50 | 105.50 | -2.41% | 990,728 |
| Jun 22, 2026 | 107.90 | 111.20 | 107.70 | 108.10 | 108.10 | 0.19% | 1,935,023 |
| Jun 19, 2026 | 110.60 | 110.60 | 107.90 | 107.90 | 107.90 | -2.44% | 1,426,035 |
| Jun 18, 2026 | 108.00 | 110.60 | 107.80 | 110.60 | 110.60 | 3.08% | 1,655,832 |
| Jun 17, 2026 | 108.80 | 110.10 | 107.20 | 107.30 | 107.30 | -1.20% | 1,480,953 |
| Jun 16, 2026 | 108.50 | 110.40 | 105.50 | 108.60 | 108.60 | 0.09% | 2,720,676 |
| Jun 15, 2026 | 107.50 | 109.40 | 106.70 | 108.50 | 108.50 | 2.84% | 3,009,010 |
| Jun 12, 2026 | 104.60 | 108.50 | 103.90 | 105.50 | 105.50 | 1.54% | 2,328,354 |
| Jun 11, 2026 | 104.30 | 106.00 | 102.80 | 103.90 | 103.90 | -0.38% | 2,255,954 |
| Jun 10, 2026 | 105.10 | 108.10 | 104.30 | 104.30 | 104.30 | -1.32% | 1,776,293 |
| Jun 9, 2026 | 106.90 | 107.60 | 104.90 | 105.70 | 105.70 | -1.21% | 2,018,450 |
| Jun 8, 2026 | 106.40 | 107.80 | 104.10 | 107.00 | 107.00 | -0.09% | 1,556,255 |
| Jun 5, 2026 | 108.20 | 109.00 | 107.00 | 107.10 | 107.10 | -1.02% | 1,500,801 |
| Jun 4, 2026 | 110.30 | 111.00 | 106.80 | 108.20 | 108.20 | -1.64% | 1,765,942 |
| Jun 3, 2026 | 113.60 | 113.90 | 109.90 | 110.00 | 110.00 | -3.08% | 1,813,519 |
| Jun 2, 2026 | 112.80 | 114.00 | 111.70 | 113.50 | 113.50 | 1.43% | 1,781,898 |
| Jun 1, 2026 | 110.20 | 113.90 | 110.20 | 111.90 | 111.90 | 1.91% | 2,407,814 |
| May 26, 2026 | 114.50 | 114.60 | 109.80 | 109.80 | 109.80 | -4.10% | 1,221,194 |
| May 25, 2026 | 117.20 | 119.00 | 112.40 | 114.50 | 114.50 | -2.30% | 3,023,991 |
| May 22, 2026 | 106.40 | 117.80 | 106.00 | 117.20 | 117.20 | 9.12% | 2,832,898 |
| May 21, 2026 | 114.30 | 115.00 | 107.40 | 107.40 | 107.40 | -5.54% | 2,120,738 |
| May 20, 2026 | 113.50 | 114.00 | 111.60 | 113.70 | 113.70 | 0.18% | 2,458,421 |
| May 18, 2026 | 115.00 | 115.70 | 113.50 | 113.50 | 113.50 | -1.48% | 1,873,763 |
| May 15, 2026 | 118.00 | 118.00 | 115.10 | 115.20 | 115.20 | -2.46% | 1,582,800 |
| May 14, 2026 | 118.40 | 119.90 | 117.90 | 118.10 | 118.10 | 0.43% | 1,823,027 |
| May 13, 2026 | 118.50 | 119.60 | 117.20 | 117.60 | 117.60 | 0.09% | 2,248,248 |
| May 12, 2026 | 121.00 | 122.00 | 117.50 | 117.50 | 117.50 | -2.65% | 2,344,941 |
| May 11, 2026 | 120.50 | 121.90 | 118.80 | 120.70 | 120.70 | 0.17% | 3,365,513 |
| May 8, 2026 | 120.00 | 121.10 | 118.20 | 120.50 | 120.50 | 0.42% | 2,747,087 |
| May 7, 2026 | 118.00 | 120.50 | 118.00 | 120.00 | 120.00 | 2.13% | 4,957,451 |
| May 6, 2026 | 119.30 | 120.00 | 115.60 | 117.50 | 117.50 | -1.01% | 6,142,077 |
| May 5, 2026 | 120.90 | 122.00 | 117.90 | 118.70 | 118.70 | -4.27% | 7,620,738 |
| May 4, 2026 | 122.80 | 124.40 | 122.50 | 124.00 | 124.00 | 0.98% | 2,663,867 |
| Apr 30, 2026 | 122.70 | 123.40 | 117.70 | 122.80 | 122.80 | 0.24% | 7,918,277 |
| Apr 29, 2026 | 120.60 | 123.90 | 120.50 | 122.50 | 122.50 | 1.58% | 3,087,581 |