Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 113.70
-0.80 (-0.70%)
Sep 4, 2026, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 118.10 | 118.30 | 110.10 | 110.10 | 110.10 | -6.62% | 6,283,943 |
| Aug 28, 2026 | 114.00 | 118.60 | 113.60 | 117.90 | 117.90 | 3.42% | 5,384,910 |
| Aug 27, 2026 | 115.30 | 117.30 | 113.60 | 114.00 | 114.00 | -0.87% | 4,088,835 |
| Aug 26, 2026 | 110.90 | 115.90 | 110.30 | 115.00 | 115.00 | 6.38% | 10,198,230 |
| Aug 25, 2026 | 110.70 | 111.30 | 108.10 | 108.10 | 108.10 | -2.26% | 2,239,182 |
| Aug 24, 2026 | 111.10 | 112.30 | 110.60 | 110.60 | 110.60 | 0.18% | 2,834,341 |
| Aug 21, 2026 | 109.20 | 111.70 | 108.90 | 110.40 | 110.40 | 1.19% | 4,493,913 |
| Aug 20, 2026 | 111.00 | 112.40 | 107.80 | 109.10 | 109.10 | -1.71% | 3,898,650 |
| Aug 19, 2026 | 110.50 | 112.70 | 107.70 | 111.00 | 111.00 | 0.45% | 5,850,958 |
| Aug 18, 2026 | 107.80 | 110.50 | 107.30 | 110.50 | 110.50 | 2.50% | 3,635,758 |
| Aug 17, 2026 | 106.20 | 108.40 | 104.30 | 107.80 | 107.80 | 1.51% | 2,598,385 |
| Aug 14, 2026 | 107.40 | 109.30 | 105.90 | 106.20 | 106.20 | -1.12% | 3,582,897 |
| Aug 13, 2026 | 108.00 | 109.00 | 106.30 | 107.40 | 107.40 | 0.37% | 3,235,679 |
| Aug 12, 2026 | 110.00 | 110.20 | 106.90 | 107.00 | 107.00 | -2.73% | 5,377,370 |
| Aug 11, 2026 | 113.00 | 117.40 | 108.70 | 110.00 | 110.00 | -2.74% | 9,616,478 |
| Aug 10, 2026 | 113.30 | 115.30 | 112.70 | 113.10 | 113.10 | -0.09% | 3,542,552 |
| Aug 7, 2026 | 114.30 | 115.10 | 111.90 | 113.20 | 113.20 | -0.18% | 2,783,137 |
| Aug 6, 2026 | 114.10 | 115.50 | 111.40 | 113.40 | 113.40 | 0.35% | 4,356,125 |
| Aug 5, 2026 | 109.50 | 114.00 | 109.00 | 113.00 | 113.00 | 3.20% | 5,531,308 |
| Aug 4, 2026 | 110.40 | 111.30 | 106.70 | 109.50 | 109.50 | -0.64% | 6,341,132 |
| Aug 3, 2026 | 109.10 | 111.20 | 107.30 | 110.20 | 110.20 | 1.19% | 4,703,417 |
| Jul 31, 2026 | 111.00 | 111.00 | 105.80 | 108.90 | 108.90 | -0.55% | 4,065,673 |
| Jul 30, 2026 | 108.60 | 110.50 | 107.30 | 109.50 | 109.50 | 1.20% | 4,105,956 |
| Jul 29, 2026 | 108.60 | 110.50 | 106.90 | 108.20 | 108.20 | -0.37% | 6,064,511 |
| Jul 28, 2026 | 105.50 | 109.10 | 105.40 | 108.60 | 108.60 | 2.94% | 3,165,160 |
| Jul 27, 2026 | 106.00 | 107.60 | 104.90 | 105.50 | 105.50 | 0.09% | 2,402,594 |
| Jul 24, 2026 | 109.00 | 109.00 | 104.60 | 105.40 | 105.40 | -2.77% | 3,497,000 |
| Jul 23, 2026 | 109.90 | 111.80 | 107.80 | 108.40 | 108.40 | -1.00% | 3,734,925 |
| Jul 22, 2026 | 107.10 | 109.70 | 106.90 | 109.50 | 109.50 | 2.43% | 3,606,140 |
| Jul 21, 2026 | 108.10 | 108.30 | 105.90 | 106.90 | 106.90 | 0.09% | 3,093,855 |
| Jul 20, 2026 | 102.60 | 106.80 | 102.10 | 106.80 | 106.80 | 4.20% | 5,033,755 |
| Jul 17, 2026 | 101.80 | 103.50 | 100.00 | 102.50 | 102.50 | 1.18% | 2,619,175 |
| Jul 16, 2026 | 99.50 | 102.30 | 99.50 | 101.30 | 101.30 | 1.81% | 2,777,268 |
| 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% | 963,745 |
| 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 |