Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 109.80
-4.70 (-4.10%)
May 26, 2026, 12:39 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 124.90 | 127.50 | 120.50 | 120.60 | 120.60 | -2.74% | 4,047,349 |
| Apr 27, 2026 | 121.40 | 124.90 | 120.50 | 124.00 | 124.00 | 2.23% | 3,661,544 |
| Apr 24, 2026 | 117.20 | 121.80 | 117.20 | 121.30 | 121.30 | 3.50% | 4,641,467 |
| Apr 22, 2026 | 118.30 | 120.30 | 116.10 | 117.20 | 117.20 | -0.93% | 4,071,984 |
| Apr 21, 2026 | 121.50 | 122.50 | 117.70 | 118.30 | 118.30 | -2.87% | 4,809,883 |
| Apr 20, 2026 | 125.00 | 125.40 | 121.40 | 121.80 | 121.80 | -4.09% | 4,658,161 |
| Apr 17, 2026 | 126.80 | 127.20 | 123.60 | 127.00 | 127.00 | 0.08% | 3,830,678 |
| Apr 16, 2026 | 125.00 | 127.90 | 124.40 | 126.90 | 126.90 | 1.52% | 4,513,179 |
| Apr 15, 2026 | 124.00 | 125.60 | 122.00 | 125.00 | 125.00 | 1.05% | 3,631,966 |
| 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 | -0.60% | 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 |