Enerjisa Enerji A.S. (IST:ENJSA)
Turkey
· Delayed Price · Currency is TRY 84.50
+2.80 (3.43%)
Dec 5, 2025, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.10 | 83.10 | 81.70 | 81.70 | 81.70 | -0.49% | 1,400,473 |
| Dec 3, 2025 | 82.20 | 83.90 | 81.65 | 82.10 | 82.10 | -0.12% | 2,107,340 |
| Dec 2, 2025 | 82.55 | 83.50 | 82.05 | 82.20 | 82.20 | -0.36% | 1,387,979 |
| Dec 1, 2025 | 80.15 | 82.60 | 79.80 | 82.50 | 82.50 | 2.93% | 2,487,971 |
| Nov 28, 2025 | 80.45 | 80.80 | 79.50 | 80.15 | 80.15 | -0.37% | 1,604,445 |
| Nov 27, 2025 | 78.40 | 81.20 | 78.40 | 80.45 | 80.45 | 3.27% | 4,414,424 |
| Nov 26, 2025 | 77.90 | 78.65 | 76.90 | 77.90 | 77.90 | - | 1,404,542 |
| Nov 25, 2025 | 79.35 | 79.40 | 77.10 | 77.90 | 77.90 | -1.33% | 1,931,627 |
| Nov 24, 2025 | 77.20 | 79.00 | 76.85 | 78.95 | 78.95 | 2.20% | 2,069,650 |
| Nov 21, 2025 | 76.70 | 77.75 | 76.10 | 77.25 | 77.25 | 0.32% | 1,055,034 |
| Nov 20, 2025 | 77.60 | 78.50 | 76.90 | 77.00 | 77.00 | -0.45% | 1,770,400 |
| Nov 19, 2025 | 77.50 | 78.80 | 76.70 | 77.35 | 77.35 | 0.91% | 2,165,860 |
| Nov 18, 2025 | 75.80 | 78.00 | 75.40 | 76.65 | 76.65 | 0.66% | 1,697,764 |
| Nov 17, 2025 | 76.65 | 77.10 | 74.90 | 76.15 | 76.15 | 0.20% | 3,531,275 |
| Nov 14, 2025 | 77.15 | 77.15 | 75.00 | 76.00 | 76.00 | -1.49% | 1,390,682 |
| Nov 13, 2025 | 75.65 | 77.75 | 75.25 | 77.15 | 77.15 | 2.19% | 1,949,019 |
| Nov 12, 2025 | 76.40 | 77.45 | 74.30 | 75.50 | 75.50 | -1.11% | 2,172,122 |
| Nov 11, 2025 | 76.25 | 76.95 | 72.45 | 76.35 | 76.35 | 0.13% | 2,830,370 |
| Nov 10, 2025 | 77.45 | 78.15 | 76.25 | 76.25 | 76.25 | -1.36% | 1,844,881 |
| Nov 7, 2025 | 78.05 | 78.70 | 77.25 | 77.30 | 77.30 | -0.77% | 2,281,336 |
| Nov 6, 2025 | 78.60 | 79.20 | 77.45 | 77.90 | 77.90 | -0.89% | 2,778,448 |
| Nov 5, 2025 | 80.45 | 80.45 | 77.60 | 78.60 | 78.60 | -2.30% | 4,014,191 |
| Nov 4, 2025 | 81.30 | 82.50 | 79.50 | 80.45 | 80.45 | -1.05% | 2,736,936 |
| Nov 3, 2025 | 82.50 | 83.60 | 81.30 | 81.30 | 81.30 | -1.45% | 2,623,829 |
| Oct 31, 2025 | 82.00 | 83.60 | 81.55 | 82.50 | 82.50 | -0.42% | 3,231,564 |
| Oct 30, 2025 | 80.95 | 84.10 | 80.55 | 82.85 | 82.85 | 2.41% | 3,938,344 |
| Oct 28, 2025 | 81.40 | 81.65 | 80.70 | 80.90 | 80.90 | -0.61% | 630,316 |
| Oct 27, 2025 | 82.00 | 82.55 | 79.85 | 81.40 | 81.40 | 0.31% | 2,443,130 |
| Oct 24, 2025 | 80.20 | 82.65 | 79.75 | 81.15 | 81.15 | 1.31% | 4,284,422 |
| Oct 23, 2025 | 79.45 | 81.95 | 79.05 | 80.10 | 80.10 | 1.01% | 2,675,511 |
| Oct 22, 2025 | 79.75 | 80.55 | 79.00 | 79.30 | 79.30 | -0.50% | 3,100,067 |
| Oct 21, 2025 | 78.90 | 79.90 | 78.60 | 79.70 | 79.70 | 1.27% | 2,590,975 |
| Oct 20, 2025 | 77.70 | 79.75 | 77.10 | 78.70 | 78.70 | 1.29% | 3,706,359 |
| Oct 17, 2025 | 77.60 | 78.35 | 76.50 | 77.70 | 77.70 | 0.13% | 2,767,940 |
| Oct 16, 2025 | 79.90 | 81.35 | 77.60 | 77.60 | 77.60 | -1.83% | 2,592,911 |
| Oct 15, 2025 | 78.45 | 80.55 | 78.05 | 79.05 | 79.05 | 0.76% | 5,256,784 |
| Oct 14, 2025 | 80.80 | 82.15 | 77.80 | 78.45 | 78.45 | -3.03% | 2,166,217 |
| Oct 13, 2025 | 83.80 | 83.80 | 80.60 | 80.90 | 80.90 | -3.69% | 3,566,859 |
| Oct 10, 2025 | 80.05 | 84.00 | 78.55 | 84.00 | 84.00 | 4.54% | 4,209,490 |
| Oct 9, 2025 | 81.00 | 82.10 | 79.10 | 80.35 | 80.35 | -1.05% | 3,422,306 |
| Oct 8, 2025 | 79.85 | 82.30 | 79.35 | 81.20 | 81.20 | 1.44% | 1,898,195 |
| Oct 7, 2025 | 80.35 | 81.50 | 79.25 | 80.05 | 80.05 | -0.87% | 1,953,613 |
| Oct 6, 2025 | 81.10 | 82.50 | 79.80 | 80.75 | 80.75 | -0.43% | 2,292,064 |
| Oct 3, 2025 | 82.50 | 82.90 | 80.25 | 81.10 | 81.10 | -1.70% | 3,390,585 |
| Oct 2, 2025 | 81.10 | 82.90 | 80.00 | 82.50 | 82.50 | 1.60% | 2,731,328 |
| Oct 1, 2025 | 79.90 | 81.45 | 77.60 | 81.20 | 81.20 | 2.07% | 4,298,726 |
| Sep 30, 2025 | 78.00 | 80.35 | 77.30 | 79.55 | 79.55 | 2.05% | 4,603,947 |
| Sep 29, 2025 | 77.30 | 78.00 | 75.80 | 77.95 | 77.95 | 0.45% | 2,934,596 |
| Sep 26, 2025 | 80.95 | 81.15 | 77.40 | 77.60 | 77.60 | -4.14% | 2,781,484 |
| Sep 25, 2025 | 79.00 | 81.35 | 79.00 | 80.95 | 80.95 | 2.99% | 3,434,501 |