Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 3.910
+0.050 (1.30%)
May 11, 2026, 6:09 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | - | 1.81% | 57,603,657 |
| May 8, 2026 | 3.84 | 3.89 | 3.79 | 3.86 | 3.86 | 0.52% | 94,019,080 |
| May 7, 2026 | 3.77 | 3.85 | 3.76 | 3.84 | 3.84 | 2.13% | 71,885,867 |
| May 6, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 60,182,312 |
| May 5, 2026 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | 1.36% | 67,040,177 |
| May 4, 2026 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | -1.07% | 63,240,960 |
| Apr 30, 2026 | 3.73 | 3.77 | 3.70 | 3.73 | 3.73 | 0.54% | 58,691,720 |
| Apr 29, 2026 | 3.77 | 3.80 | 3.70 | 3.71 | 3.71 | -1.07% | 64,262,252 |
| Apr 28, 2026 | 3.86 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 85,153,074 |
| Apr 27, 2026 | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | -0.26% | 161,716,100 |
| Apr 24, 2026 | 4.20 | 4.32 | 3.85 | 3.86 | 3.86 | -9.60% | 597,932,000 |
| Apr 22, 2026 | 4.90 | 5.10 | 4.27 | 4.27 | 4.27 | -9.92% | 996,704,400 |
| Apr 21, 2026 | 4.32 | 4.74 | 4.17 | 4.74 | 4.74 | 9.98% | 391,211,600 |
| Apr 20, 2026 | 4.26 | 4.45 | 4.19 | 4.31 | 4.31 | 0.70% | 105,730,300 |
| Apr 17, 2026 | 4.17 | 4.30 | 4.14 | 4.28 | 4.28 | 3.13% | 112,807,900 |
| Apr 16, 2026 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.48% | 76,385,830 |
| Apr 15, 2026 | 4.14 | 4.21 | 4.10 | 4.17 | 4.17 | 1.21% | 78,557,700 |
| Apr 14, 2026 | 4.15 | 4.28 | 4.02 | 4.12 | 4.12 | -0.24% | 186,733,600 |
| Apr 13, 2026 | 3.94 | 4.26 | 3.88 | 4.13 | 4.13 | 3.25% | 169,876,600 |
| Apr 10, 2026 | 3.96 | 4.04 | 3.95 | 4.00 | 4.00 | 1.52% | 60,601,690 |
| Apr 9, 2026 | 3.84 | 3.96 | 3.83 | 3.94 | 3.94 | 2.07% | 46,469,850 |
| Apr 8, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 2.12% | 36,684,690 |
| Apr 7, 2026 | 3.90 | 3.94 | 3.75 | 3.78 | 3.78 | -3.08% | 38,502,990 |
| Apr 6, 2026 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 1.83% | 33,106,430 |
| Apr 3, 2026 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.26% | 24,937,050 |
| Apr 2, 2026 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 26,223,410 |
| Apr 1, 2026 | 3.75 | 3.86 | 3.74 | 3.85 | 3.85 | 3.49% | 39,407,860 |
| Mar 31, 2026 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 0.27% | 26,595,310 |
| Mar 30, 2026 | 3.76 | 3.83 | 3.69 | 3.71 | 3.71 | -0.80% | 42,848,150 |
| Mar 27, 2026 | 3.86 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 29,116,720 |
| Mar 26, 2026 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 23,835,630 |
| Mar 25, 2026 | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | -1.50% | 23,613,920 |
| Mar 24, 2026 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 27,029,410 |
| Mar 23, 2026 | 3.97 | 4.09 | 3.89 | 4.08 | 4.08 | 2.26% | 54,886,710 |
| Mar 19, 2026 | 3.95 | 4.00 | 3.91 | 3.99 | 3.99 | 1.01% | 10,740,150 |
| Mar 18, 2026 | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | 0.77% | 30,299,630 |
| Mar 17, 2026 | 3.87 | 3.94 | 3.87 | 3.92 | 3.92 | 1.55% | 22,679,270 |
| Mar 16, 2026 | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.77% | 29,420,830 |
| Mar 13, 2026 | 3.93 | 3.94 | 3.82 | 3.89 | 3.89 | -0.77% | 24,714,460 |
| Mar 12, 2026 | 3.80 | 3.98 | 3.80 | 3.92 | 3.92 | -2.00% | 38,032,330 |
| Mar 11, 2026 | 3.98 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 27,721,990 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.85 | 3.99 | 3.99 | 4.18% | 76,376,820 |
| Mar 9, 2026 | 3.80 | 3.86 | 3.69 | 3.83 | 3.83 | -0.26% | 36,498,460 |
| Mar 6, 2026 | 3.92 | 3.93 | 3.79 | 3.84 | 3.84 | -2.29% | 33,896,270 |
| Mar 5, 2026 | 3.90 | 4.06 | 3.87 | 3.93 | 3.93 | 1.55% | 117,172,100 |
| Mar 4, 2026 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 6.32% | 65,927,090 |
| Mar 3, 2026 | 3.64 | 3.73 | 3.60 | 3.64 | 3.64 | - | 49,658,210 |
| Mar 2, 2026 | 3.51 | 3.68 | 3.47 | 3.64 | 3.64 | -5.45% | 54,252,360 |
| Feb 27, 2026 | 3.88 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 43,623,070 |
| Feb 26, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | - | 23,239,100 |