Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey
· Delayed Price · Currency is TRY 7.52
+0.21 (2.87%)
At close: Dec 5, 2025
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72,715,248 |
| Dec 1, 2025 | 6.58 | 7.11 | 6.53 | 7.08 | 7.08 | 7.44% | 54,570,420 |
| Nov 28, 2025 | 6.66 | 6.71 | 6.49 | 6.59 | 6.59 | -1.49% | 18,933,978 |
| Nov 27, 2025 | 6.60 | 6.83 | 6.54 | 6.69 | 6.69 | 1.67% | 39,680,710 |
| Nov 26, 2025 | 6.48 | 6.77 | 6.30 | 6.58 | 6.58 | 0.30% | 53,401,690 |
| Nov 25, 2025 | 7.15 | 7.50 | 6.56 | 6.56 | 6.56 | -9.89% | 111,257,100 |
| Nov 24, 2025 | 8.01 | 8.43 | 7.28 | 7.28 | 7.28 | -9.90% | 144,241,400 |
| Nov 21, 2025 | 7.70 | 8.10 | 7.60 | 8.08 | 8.08 | 2.93% | 42,428,130 |
| Nov 20, 2025 | 7.68 | 7.85 | 7.40 | 7.85 | 7.85 | 2.08% | 34,890,250 |
| Nov 19, 2025 | 8.07 | 8.20 | 7.69 | 7.69 | 7.69 | -4.71% | 44,289,700 |
| Nov 18, 2025 | 8.05 | 8.25 | 7.77 | 8.07 | 8.07 | 0.25% | 43,859,070 |
| Nov 17, 2025 | 7.79 | 8.18 | 7.54 | 8.05 | 8.05 | 3.34% | 61,255,810 |
| Nov 14, 2025 | 7.56 | 7.91 | 7.41 | 7.79 | 7.79 | 3.04% | 58,062,460 |
| Nov 13, 2025 | 7.13 | 7.70 | 7.06 | 7.56 | 7.56 | 6.18% | 73,565,020 |
| Nov 12, 2025 | 7.04 | 7.19 | 6.97 | 7.12 | 7.12 | 1.28% | 33,130,600 |
| Nov 11, 2025 | 7.23 | 7.29 | 6.89 | 7.03 | 7.03 | -2.77% | 52,509,980 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.15 | 7.23 | 7.23 | -1.23% | 46,456,150 |
| Nov 7, 2025 | 7.17 | 7.46 | 7.02 | 7.32 | 7.32 | 1.95% | 68,721,780 |
| Nov 6, 2025 | 7.19 | 7.24 | 7.07 | 7.18 | 7.18 | 0.14% | 45,708,790 |
| Nov 5, 2025 | 7.20 | 7.36 | 6.95 | 7.17 | 7.17 | 0.14% | 86,722,210 |
| Nov 4, 2025 | 7.04 | 7.34 | 6.91 | 7.16 | 7.16 | 1.85% | 141,380,100 |
| Nov 3, 2025 | 7.35 | 7.94 | 7.03 | 7.03 | 7.03 | -9.99% | 314,380,700 |
| Oct 31, 2025 | 8.06 | 8.43 | 7.81 | 7.81 | 7.81 | -9.92% | 250,797,100 |
| Oct 30, 2025 | 9.48 | 9.53 | 8.67 | 8.67 | 8.67 | -9.97% | 104,353,800 |
| Oct 28, 2025 | 10.09 | 10.24 | 9.63 | 9.63 | 9.63 | -9.92% | 48,796,740 |
| Oct 27, 2025 | 11.81 | 11.81 | 10.69 | 10.69 | 10.69 | -9.94% | 70,356,380 |
| Oct 24, 2025 | 12.22 | 12.41 | 11.87 | 11.87 | 11.87 | -9.94% | 62,279,660 |
| Oct 23, 2025 | 14.04 | 14.17 | 13.18 | 13.18 | 13.18 | -9.97% | 17,459,540 |
| Oct 22, 2025 | 14.64 | 16.00 | 14.64 | 14.64 | 14.64 | -9.96% | 26,986,480 |
| Oct 21, 2025 | 15.26 | 16.77 | 13.73 | 16.26 | 16.26 | 6.62% | 39,158,970 |
| Oct 20, 2025 | 14.89 | 15.60 | 14.63 | 15.25 | 15.25 | 2.21% | 66,951,570 |
| Oct 17, 2025 | 14.88 | 14.93 | 14.23 | 14.92 | 14.92 | -0.20% | 29,067,480 |
| Oct 16, 2025 | 14.80 | 15.00 | 14.20 | 14.95 | 14.95 | 1.01% | 72,864,250 |
| Oct 15, 2025 | 14.33 | 14.80 | 14.17 | 14.80 | 14.80 | 3.28% | 19,284,600 |
| Oct 14, 2025 | 14.20 | 14.42 | 14.06 | 14.33 | 14.33 | 0.92% | 17,732,560 |
| Oct 13, 2025 | 14.28 | 14.62 | 14.08 | 14.20 | 14.20 | -1.59% | 28,494,870 |
| Oct 10, 2025 | 14.55 | 14.63 | 14.08 | 14.43 | 14.43 | -0.82% | 21,287,180 |
| Oct 9, 2025 | 14.29 | 14.76 | 14.24 | 14.55 | 14.55 | 1.89% | 16,183,030 |
| Oct 8, 2025 | 14.26 | 14.41 | 13.86 | 14.28 | 14.28 | 0.14% | 14,470,220 |
| Oct 7, 2025 | 13.92 | 14.60 | 13.83 | 14.26 | 14.26 | 2.44% | 25,669,740 |
| Oct 6, 2025 | 13.92 | 14.02 | 13.71 | 13.92 | 13.92 | 0.07% | 9,999,626 |
| Oct 3, 2025 | 13.52 | 13.98 | 13.45 | 13.91 | 13.91 | 2.43% | 9,880,324 |
| Oct 2, 2025 | 13.30 | 13.69 | 13.06 | 13.58 | 13.58 | 1.65% | 12,699,580 |
| Oct 1, 2025 | 13.88 | 14.08 | 13.29 | 13.36 | 13.36 | -3.88% | 22,762,030 |
| Sep 30, 2025 | 13.55 | 13.90 | 13.22 | 13.90 | 13.90 | 1.98% | 9,552,646 |
| Sep 29, 2025 | 13.60 | 13.73 | 13.17 | 13.63 | 13.63 | -0.15% | 18,175,840 |
| Sep 26, 2025 | 13.89 | 14.03 | 13.29 | 13.65 | 13.65 | -1.66% | 27,727,030 |