Enpara Bank A.S. (IST:ENPRA)
Turkey · Delayed Price · Currency is TRY 58.00
+0.85 (1.49%)
At close: Sep 4, 2026
Enpara Bank A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.70 | 59.20 | 51.65 | 58.00 | 58.00 | 1.49% | 86,413 |
| Sep 3, 2026 | 55.35 | 58.90 | 55.35 | 57.15 | 57.15 | -3.14% | 51,357 |
| Sep 2, 2026 | 59.10 | 59.10 | 59.00 | 59.00 | 59.00 | -0.17% | 38,550 |
| Sep 1, 2026 | 59.00 | 59.10 | 59.00 | 59.10 | 59.10 | 3.68% | 69,614 |
| Aug 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.55% | 52,133 |
| Aug 28, 2026 | 54.60 | 60.00 | 54.60 | 59.10 | 59.10 | -2.56% | 81,716 |
| Aug 27, 2026 | 57.50 | 60.85 | 52.25 | 60.65 | 60.65 | 5.48% | 108,874 |
| Aug 26, 2026 | 55.65 | 57.50 | 55.65 | 57.50 | 57.50 | 3.79% | 34,736 |
| Aug 25, 2026 | 57.20 | 57.20 | 54.60 | 55.40 | 55.40 | -2.98% | 57,994 |
| Aug 24, 2026 | 56.35 | 57.10 | 56.35 | 57.10 | 57.10 | -3.38% | 89,064 |
| Aug 21, 2026 | 62.50 | 62.50 | 59.10 | 59.10 | 59.10 | -0.67% | 173,629 |
| Aug 20, 2026 | 59.45 | 59.50 | 59.45 | 59.50 | 59.50 | 9.98% | 107,045 |
| Aug 19, 2026 | 49.00 | 54.10 | 49.00 | 54.10 | 54.10 | 8.29% | 142,710 |
| Aug 18, 2026 | 53.15 | 53.15 | 49.96 | 49.96 | 49.96 | -7.57% | 116,189 |
| Aug 17, 2026 | 55.85 | 55.85 | 54.05 | 54.05 | 54.05 | -3.31% | 69,791 |
| Aug 14, 2026 | 56.40 | 56.40 | 55.90 | 55.90 | 55.90 | -0.80% | 38,725 |
| Aug 13, 2026 | 56.40 | 56.40 | 56.05 | 56.35 | 56.35 | -0.09% | 48,365 |
| Aug 12, 2026 | 56.60 | 56.60 | 56.35 | 56.40 | 56.40 | -0.79% | 66,896 |
| Aug 11, 2026 | 57.50 | 57.50 | 56.85 | 56.85 | 56.85 | -1.13% | 26,191 |
| Aug 10, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -2.71% | 38,884 |
| Aug 7, 2026 | 59.00 | 59.15 | 59.00 | 59.10 | 59.10 | 1.63% | 34,489 |
| Aug 6, 2026 | 57.00 | 58.15 | 57.00 | 58.15 | 58.15 | 4.77% | 77,987 |
| Aug 5, 2026 | 57.55 | 57.55 | 55.50 | 55.50 | 55.50 | -3.56% | 48,593 |
| Aug 4, 2026 | 57.60 | 57.60 | 57.50 | 57.55 | 57.55 | -0.09% | 50,833 |
| Aug 3, 2026 | 56.05 | 57.60 | 56.05 | 57.60 | 57.60 | -0.69% | 54,397 |
| Jul 31, 2026 | 57.25 | 58.00 | 57.25 | 58.00 | 58.00 | 1.31% | 72,236 |
| Jul 30, 2026 | 58.00 | 58.00 | 57.25 | 57.25 | 57.25 | -1.29% | 53,814 |
| Jul 29, 2026 | 60.30 | 60.30 | 58.00 | 58.00 | 58.00 | -3.33% | 39,327 |
| Jul 28, 2026 | 61.85 | 61.85 | 60.00 | 60.00 | 60.00 | -3.07% | 49,344 |
| Jul 27, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.57% | 72,582 |
| Jul 24, 2026 | 61.80 | 61.80 | 61.55 | 61.55 | 61.55 | -0.57% | 38,930 |
| Jul 23, 2026 | 61.65 | 62.00 | 61.60 | 61.90 | 61.90 | 0.32% | 57,981 |
| Jul 22, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | - | 39,396 |
| Jul 21, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -0.48% | 48,963 |
| Jul 20, 2026 | 62.05 | 62.05 | 62.00 | 62.00 | 62.00 | -2.97% | 74,237 |
| Jul 17, 2026 | 64.90 | 64.90 | 63.90 | 63.90 | 63.90 | 0.16% | 58,084 |
| Jul 16, 2026 | 62.90 | 63.80 | 62.90 | 63.80 | 63.80 | 2.90% | 44,501 |
| Jul 14, 2026 | 61.60 | 62.15 | 61.60 | 62.00 | 62.00 | -0.88% | 77,665 |
| Jul 13, 2026 | 63.40 | 63.40 | 62.55 | 62.55 | 62.55 | -1.34% | 50,998 |
| Jul 10, 2026 | 63.10 | 63.40 | 63.10 | 63.40 | 63.40 | 1.44% | 66,512 |
| Jul 9, 2026 | 64.65 | 64.65 | 62.00 | 62.50 | 62.50 | -3.85% | 110,934 |
| Jul 8, 2026 | 66.95 | 66.95 | 65.00 | 65.00 | 65.00 | -5.11% | 79,263 |
| Jul 7, 2026 | 71.50 | 71.50 | 68.50 | 68.50 | 68.50 | -4.20% | 63,947 |
| Jul 6, 2026 | 69.60 | 71.50 | 69.60 | 71.50 | 71.50 | 2.29% | 91,490 |
| Jul 3, 2026 | 70.00 | 70.00 | 66.60 | 69.90 | 69.90 | -0.14% | 76,682 |
| Jul 2, 2026 | 66.70 | 70.00 | 66.70 | 70.00 | 70.00 | 5.03% | 95,587 |
| Jul 1, 2026 | 65.00 | 66.65 | 65.00 | 66.65 | 66.65 | 2.54% | 44,437 |
| Jun 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 99,397 |
| Jun 29, 2026 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | -0.75% | 51,418 |
| Jun 26, 2026 | 65.65 | 66.50 | 65.65 | 66.50 | 66.50 | 1.29% | 54,227 |