Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 3.940
+0.040 (1.03%)
At close: Feb 9, 2026
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | 1.03% | 66,221,935 |
| Feb 6, 2026 | 3.87 | 3.95 | 3.83 | 3.90 | 3.90 | 1.04% | 104,413,400 |
| Feb 5, 2026 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | -1.03% | 42,125,820 |
| Feb 4, 2026 | 3.92 | 4.02 | 3.90 | 3.90 | 3.90 | 0.26% | 65,947,670 |
| Feb 3, 2026 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | - | 57,857,640 |
| Feb 2, 2026 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 50,838,890 |
| Jan 30, 2026 | 3.95 | 4.02 | 3.89 | 3.93 | 3.93 | -0.25% | 81,777,860 |
| Jan 29, 2026 | 4.06 | 4.11 | 3.94 | 3.94 | 3.94 | -2.23% | 105,456,246 |
| Jan 28, 2026 | 4.04 | 4.16 | 4.01 | 4.03 | 4.03 | 0.75% | 135,889,700 |
| Jan 27, 2026 | 4.18 | 4.30 | 3.98 | 4.00 | 4.00 | -4.31% | 324,253,900 |
| Jan 26, 2026 | 4.54 | 4.60 | 4.18 | 4.18 | 4.18 | -9.91% | 350,062,521 |
| Jan 23, 2026 | 5.01 | 5.08 | 4.64 | 4.64 | 4.64 | -9.90% | 198,842,800 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.15 | 5.15 | 5.15 | -9.97% | 137,047,400 |
| Jan 21, 2026 | 6.37 | 6.45 | 5.72 | 5.72 | 5.72 | -9.92% | 75,833,627 |
| Jan 20, 2026 | 6.11 | 6.36 | 6.00 | 6.35 | 6.35 | 3.93% | 90,332,290 |
| Jan 19, 2026 | 6.06 | 6.15 | 5.88 | 6.11 | 6.11 | 1.16% | 78,736,750 |
| Jan 16, 2026 | 5.91 | 6.05 | 5.83 | 6.04 | 6.04 | 2.20% | 57,832,099 |
| Jan 15, 2026 | 5.81 | 6.04 | 5.70 | 5.91 | 5.91 | 1.90% | 109,309,700 |
| Jan 14, 2026 | 5.87 | 6.00 | 5.66 | 5.80 | 5.80 | -1.19% | 77,193,950 |
| Jan 13, 2026 | 5.75 | 5.98 | 5.65 | 5.87 | 5.87 | 2.09% | 101,370,000 |
| Jan 12, 2026 | 5.66 | 5.80 | 5.43 | 5.75 | 5.75 | 1.95% | 109,164,300 |
| Jan 9, 2026 | 5.24 | 5.70 | 5.20 | 5.64 | 5.64 | 7.22% | 127,364,700 |
| Jan 8, 2026 | 5.04 | 5.32 | 5.00 | 5.26 | 5.26 | 4.37% | 105,080,300 |
| Jan 7, 2026 | 5.17 | 5.18 | 4.95 | 5.04 | 5.04 | -1.95% | 89,473,110 |
| Jan 6, 2026 | 5.07 | 5.23 | 4.86 | 5.14 | 5.14 | 0.98% | 129,514,500 |
| Jan 5, 2026 | 4.90 | 5.18 | 4.77 | 5.09 | 5.09 | 4.30% | 160,590,300 |
| Jan 2, 2026 | 4.45 | 4.88 | 4.40 | 4.88 | 4.88 | 9.91% | 120,145,400 |
| Dec 31, 2025 | 4.32 | 4.49 | 4.30 | 4.44 | 4.44 | 3.26% | 47,691,960 |
| Dec 30, 2025 | 4.33 | 4.37 | 4.22 | 4.30 | 4.30 | -0.69% | 30,693,980 |
| Dec 29, 2025 | 4.51 | 4.52 | 4.33 | 4.33 | 4.33 | -3.99% | 33,623,230 |
| Dec 26, 2025 | 4.44 | 4.68 | 4.39 | 4.51 | 4.51 | 2.04% | 96,546,360 |
| Dec 25, 2025 | 4.49 | 4.53 | 4.42 | 4.42 | 4.42 | -0.90% | 23,215,470 |
| Dec 24, 2025 | 4.57 | 4.67 | 4.46 | 4.46 | 4.46 | -2.41% | 48,091,270 |
| Dec 23, 2025 | 4.65 | 4.67 | 4.55 | 4.57 | 4.57 | -1.51% | 40,126,240 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.64 | 4.64 | 4.64 | -3.93% | 39,726,120 |
| Dec 19, 2025 | 4.80 | 4.83 | 4.63 | 4.83 | 4.83 | 0.63% | 51,979,970 |
| Dec 18, 2025 | 4.97 | 4.99 | 4.79 | 4.80 | 4.80 | -2.83% | 59,384,290 |
| Dec 17, 2025 | 5.11 | 5.18 | 4.94 | 4.94 | 4.94 | -3.14% | 59,455,440 |
| Dec 16, 2025 | 4.91 | 5.23 | 4.87 | 5.10 | 5.10 | 4.08% | 206,840,900 |
| Dec 15, 2025 | 4.91 | 5.05 | 4.78 | 4.90 | 4.90 | -2.58% | 126,209,000 |
| Dec 12, 2025 | 5.59 | 5.64 | 5.03 | 5.03 | 5.03 | -9.86% | 240,143,900 |
| Dec 11, 2025 | 5.75 | 6.25 | 5.54 | 5.58 | 5.58 | -9.27% | 392,224,000 |
| Dec 10, 2025 | 6.66 | 6.81 | 6.15 | 6.15 | 6.15 | -9.96% | 153,199,200 |
| Dec 9, 2025 | 7.50 | 7.70 | 6.83 | 6.83 | 6.83 | -9.89% | 168,174,500 |
| Dec 8, 2025 | 7.49 | 7.64 | 7.17 | 7.58 | 7.58 | 0.80% | 40,784,200 |
| Dec 5, 2025 | 7.25 | 7.53 | 7.13 | 7.52 | 7.52 | 2.87% | 44,896,960 |
| Dec 4, 2025 | 7.21 | 7.37 | 7.00 | 7.31 | 7.31 | 1.39% | 55,296,830 |
| Dec 3, 2025 | 7.12 | 7.29 | 6.90 | 7.21 | 7.21 | -0.28% | 41,879,780 |
| Dec 2, 2025 | 7.02 | 7.23 | 6.79 | 7.23 | 7.23 | 2.12% | 72,715,240 |
| Dec 1, 2025 | 6.58 | 7.11 | 6.53 | 7.08 | 7.08 | 7.44% | 54,570,420 |