Enpara Bank A.S. (IST:ENPRA)
Turkey · Delayed Price · Currency is TRY 42.90
+1.24 (2.98%)
Last updated: Oct 2, 2026, 5:55 PM GMT+3
Enpara Bank A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 42.90 | 42.90 | 42.68 | 42.90 | 42.90 | 2.98% | 54,290 |
| Oct 1, 2026 | 41.40 | 41.66 | 41.40 | 41.66 | 41.66 | -0.43% | 39,298 |
| Sep 30, 2026 | 40.04 | 42.00 | 40.04 | 41.84 | 41.84 | 4.60% | 44,234 |
| Sep 29, 2026 | 39.92 | 40.00 | 39.92 | 40.00 | 40.00 | 2.67% | 39,459 |
| Sep 28, 2026 | 41.88 | 41.88 | 38.96 | 38.96 | 38.96 | -7.24% | 57,958 |
| Sep 25, 2026 | 41.88 | 42.00 | 41.88 | 42.00 | 42.00 | 0.29% | 31,171 |
| Sep 24, 2026 | 42.00 | 42.00 | 41.88 | 41.88 | 41.88 | -2.01% | 43,260 |
| Sep 23, 2026 | 40.60 | 42.74 | 40.60 | 42.74 | 42.74 | -0.56% | 57,905 |
| Sep 22, 2026 | 43.56 | 43.56 | 42.88 | 42.98 | 42.98 | -1.33% | 94,008 |
| Sep 21, 2026 | 47.80 | 47.80 | 43.02 | 43.56 | 43.56 | -8.87% | 78,630 |
| Sep 18, 2026 | 49.00 | 49.00 | 47.68 | 47.80 | 47.80 | -2.49% | 48,589 |
| Sep 17, 2026 | 48.90 | 49.02 | 48.90 | 49.02 | 49.02 | -0.85% | 92,646 |
| Sep 16, 2026 | 52.00 | 52.00 | 48.00 | 49.44 | 49.44 | -4.92% | 47,876 |
| Sep 15, 2026 | 52.65 | 52.65 | 51.65 | 52.00 | 52.00 | -3.17% | 43,711 |
| Sep 14, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.47% | 38,822 |
| Sep 11, 2026 | 54.30 | 54.50 | 54.30 | 54.50 | 54.50 | 0.37% | 31,997 |
| Sep 10, 2026 | 54.85 | 54.85 | 54.00 | 54.30 | 54.30 | -1.99% | 50,088 |
| Sep 9, 2026 | 56.35 | 56.35 | 55.40 | 55.40 | 55.40 | -1.69% | 46,237 |
| Sep 8, 2026 | 56.30 | 56.35 | 56.30 | 56.35 | 56.35 | 0.09% | 29,443 |
| Sep 7, 2026 | 56.35 | 56.35 | 56.30 | 56.30 | 56.30 | -2.93% | 57,574 |
| 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 |