Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 3.940
+0.060 (1.55%)
May 26, 2026, 12:38 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.88 | 4.04 | 3.84 | 3.94 | 3.94 | 1.55% | 38,743,330 |
| May 25, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.57% | 32,385,050 |
| May 22, 2026 | 3.53 | 3.85 | 3.53 | 3.82 | 3.82 | 5.23% | 67,697,750 |
| May 21, 2026 | 3.93 | 3.95 | 3.52 | 3.63 | 3.63 | -7.16% | 50,745,660 |
| May 20, 2026 | 3.94 | 3.96 | 3.87 | 3.91 | 3.91 | -0.76% | 86,829,280 |
| May 18, 2026 | 3.99 | 4.01 | 3.89 | 3.94 | 3.94 | -1.01% | 80,327,340 |
| May 15, 2026 | 4.05 | 4.07 | 3.97 | 3.98 | 3.98 | -1.73% | 83,231,150 |
| May 14, 2026 | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | 1.50% | 81,308,380 |
| May 13, 2026 | 4.18 | 4.27 | 3.98 | 3.99 | 3.99 | -4.55% | 264,432,800 |
| May 12, 2026 | 4.17 | 4.30 | 4.10 | 4.18 | 4.18 | 6.91% | 451,065,300 |
| May 11, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.30% | 69,333,750 |
| 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% | 71,885,860 |
| May 6, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 60,182,310 |
| May 5, 2026 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | 1.36% | 67,040,170 |
| 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% | 64,262,250 |
| Apr 28, 2026 | 3.86 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 85,153,070 |
| 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 |