Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey
· Delayed Price · Currency is TRY 10.47
+0.37 (3.66%)
At close: Dec 5, 2025
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.58 | 10.07 | 10.47 | 10.47 | 3.66% | 19,671,200 |
| Dec 4, 2025 | 10.36 | 10.42 | 10.09 | 10.10 | 10.10 | -2.51% | 10,711,690 |
| Dec 3, 2025 | 10.52 | 10.58 | 10.36 | 10.36 | 10.36 | -1.52% | 18,319,420 |
| Dec 2, 2025 | 10.03 | 10.57 | 9.93 | 10.52 | 10.52 | 4.99% | 34,683,140 |
| Dec 1, 2025 | 10.15 | 10.18 | 9.98 | 10.02 | 10.02 | -0.10% | 16,899,539 |
| Nov 28, 2025 | 10.02 | 10.13 | 9.82 | 10.03 | 10.03 | - | 14,875,891 |
| Nov 27, 2025 | 10.39 | 10.41 | 9.95 | 10.03 | 10.03 | -3.46% | 31,436,880 |
| Nov 26, 2025 | 11.42 | 11.45 | 10.38 | 10.39 | 10.39 | -8.46% | 62,185,850 |
| Nov 25, 2025 | 11.30 | 11.74 | 11.08 | 11.35 | 11.35 | 0.44% | 72,992,250 |
| Nov 24, 2025 | 11.00 | 11.38 | 10.82 | 11.30 | 11.30 | 2.82% | 45,194,980 |
| Nov 21, 2025 | 10.88 | 11.13 | 10.71 | 10.99 | 10.99 | 1.38% | 55,381,850 |
| Nov 20, 2025 | 10.30 | 10.95 | 10.21 | 10.84 | 10.84 | 6.17% | 70,944,320 |
| Nov 19, 2025 | 10.11 | 10.39 | 10.09 | 10.21 | 10.21 | 1.19% | 34,110,840 |
| Nov 18, 2025 | 9.75 | 10.10 | 9.68 | 10.09 | 10.09 | 3.49% | 32,386,940 |
| Nov 17, 2025 | 9.54 | 9.88 | 9.47 | 9.75 | 9.75 | 2.63% | 22,618,080 |
| Nov 14, 2025 | 9.89 | 9.94 | 9.44 | 9.50 | 9.50 | -4.90% | 23,794,020 |
| Nov 13, 2025 | 9.42 | 9.99 | 9.23 | 9.99 | 9.99 | 7.30% | 27,613,140 |
| Nov 12, 2025 | 9.52 | 9.53 | 9.22 | 9.31 | 9.31 | -1.17% | 20,979,750 |
| Nov 11, 2025 | 9.60 | 9.84 | 9.34 | 9.42 | 9.42 | -1.87% | 30,285,420 |
| Nov 10, 2025 | 9.42 | 9.74 | 9.33 | 9.60 | 9.60 | 2.02% | 22,121,690 |
| Nov 7, 2025 | 9.63 | 9.72 | 9.41 | 9.41 | 9.41 | -2.59% | 14,197,770 |
| Nov 6, 2025 | 9.86 | 9.88 | 9.58 | 9.66 | 9.66 | -0.51% | 22,438,070 |
| Nov 5, 2025 | 10.27 | 10.29 | 9.71 | 9.71 | 9.71 | -5.64% | 56,431,570 |
| Nov 4, 2025 | 9.88 | 10.45 | 9.65 | 10.29 | 10.29 | 3.94% | 84,433,280 |
| Nov 3, 2025 | 9.76 | 10.10 | 9.73 | 9.90 | 9.90 | 1.33% | 25,292,460 |
| Oct 31, 2025 | 9.52 | 9.87 | 9.47 | 9.77 | 9.77 | 2.52% | 29,961,730 |
| Oct 30, 2025 | 9.75 | 9.78 | 9.53 | 9.53 | 9.53 | -2.36% | 22,070,610 |
| Oct 28, 2025 | 9.87 | 9.95 | 9.72 | 9.76 | 9.76 | -1.11% | 12,128,140 |
| Oct 27, 2025 | 9.73 | 9.90 | 9.57 | 9.87 | 9.87 | 1.44% | 42,962,130 |
| Oct 24, 2025 | 9.23 | 9.77 | 9.16 | 9.73 | 9.73 | 4.85% | 43,831,070 |
| Oct 23, 2025 | 9.23 | 9.59 | 9.10 | 9.28 | 9.28 | 1.09% | 29,432,040 |
| Oct 22, 2025 | 9.26 | 9.33 | 9.08 | 9.18 | 9.18 | -0.86% | 22,565,070 |
| Oct 21, 2025 | 9.42 | 9.46 | 9.25 | 9.26 | 9.26 | -1.49% | 19,158,180 |
| Oct 20, 2025 | 9.28 | 9.52 | 9.25 | 9.40 | 9.40 | 1.62% | 19,133,760 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.19 | 9.25 | 9.25 | -2.22% | 25,261,370 |
| Oct 16, 2025 | 9.79 | 9.91 | 9.44 | 9.46 | 9.46 | -2.87% | 20,385,370 |
| Oct 15, 2025 | 9.42 | 9.79 | 9.16 | 9.74 | 9.74 | 3.73% | 52,635,440 |
| Oct 14, 2025 | 9.83 | 9.85 | 9.39 | 9.39 | 9.39 | -4.48% | 39,011,430 |
| Oct 13, 2025 | 10.02 | 10.12 | 9.83 | 9.83 | 9.83 | -3.53% | 29,793,760 |
| Oct 10, 2025 | 10.40 | 10.48 | 10.00 | 10.19 | 10.19 | -1.45% | 42,338,700 |
| Oct 9, 2025 | 10.35 | 10.41 | 10.02 | 10.34 | 10.34 | 0.68% | 46,426,450 |
| Oct 8, 2025 | 10.25 | 10.73 | 10.11 | 10.27 | 10.27 | 0.69% | 96,173,110 |
| Oct 7, 2025 | 9.45 | 10.20 | 9.44 | 10.20 | 10.20 | 9.91% | 106,039,700 |
| Oct 6, 2025 | 8.80 | 9.43 | 8.75 | 9.28 | 9.28 | 5.45% | 58,067,570 |
| Oct 3, 2025 | 9.27 | 9.41 | 8.47 | 8.80 | 8.80 | -4.97% | 64,740,790 |
| Oct 2, 2025 | 9.58 | 9.61 | 9.26 | 9.26 | 9.26 | -3.34% | 24,550,060 |
| Oct 1, 2025 | 9.65 | 9.68 | 9.17 | 9.58 | 9.58 | 0.42% | 49,587,010 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.01 | 9.54 | 9.54 | -4.70% | 101,112,900 |
| Sep 29, 2025 | 10.43 | 10.43 | 10.01 | 10.01 | 10.01 | -4.03% | 43,310,240 |
| Sep 26, 2025 | 10.47 | 10.52 | 10.25 | 10.43 | 10.43 | 0.10% | 36,197,980 |