Skip to main content
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.25
+0.25 (1.92%)
Mar 9, 2026, 6:09 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7613.4212.7013.2513.251.92%3,204,152
Mar 6, 202613.2413.2412.9313.0013.00-1.74%1,641,401
Mar 5, 202613.0813.3513.0813.2313.231.15%1,615,025
Mar 4, 202613.2613.4213.0413.0813.08-0.30%1,717,899
Mar 3, 202613.0113.5012.9513.1213.120.85%2,996,055
Mar 2, 202612.3313.2912.3313.0113.01-5.04%2,489,814
Feb 27, 202614.0014.0613.5613.7013.70-1.08%1,958,319
Feb 26, 202613.9614.0113.7513.8513.85-0.72%1,916,656
Feb 25, 202614.4014.4313.8813.9513.95-3.13%2,825,960
Feb 24, 202614.5014.5514.2314.4014.40-0.62%2,618,831
Feb 23, 202614.5614.8114.4714.4914.490.69%2,977,948
Feb 20, 202614.6814.9014.2514.3914.39-0.07%4,293,920
Feb 19, 202615.3015.3414.3514.4014.40-5.51%4,786,776
Feb 18, 202615.8215.9915.1815.2415.24-3.54%6,873,179
Feb 17, 202615.5516.1515.5515.8015.801.09%7,756,627
Feb 16, 202616.1416.1915.4615.6315.63-3.10%10,365,020
Feb 13, 202615.0516.6515.0516.1316.135.29%10,822,040
Feb 12, 202615.4315.6115.2615.3215.32-1.16%3,222,397
Feb 11, 202615.4915.9015.2015.5015.50-0.39%4,568,123
Feb 10, 202615.8516.1715.5515.5615.560.78%8,416,090
Feb 9, 202614.7315.5914.7315.4415.445.18%5,100,760
Feb 6, 202614.4514.7014.3714.6814.681.59%1,814,191
Feb 5, 202614.9215.0314.4514.4514.45-3.09%2,763,599
Feb 4, 202615.0315.3114.9014.9114.91-0.13%3,207,893
Feb 3, 202614.7015.1214.7014.9314.931.56%3,342,374
Feb 2, 202614.7714.9514.3714.7014.70-0.54%2,633,977
Jan 30, 202615.1915.2114.7014.7814.78-2.25%3,372,201
Jan 29, 202615.2515.4615.0115.1215.12-0.40%5,924,868
Jan 28, 202615.0015.4114.8815.1815.181.74%6,236,622
Jan 27, 202615.0815.1014.7914.9214.92-1.00%2,953,833
Jan 26, 202614.7015.1414.5415.0715.072.66%4,947,487
Jan 23, 202614.8514.9014.5014.6814.68-0.47%3,091,397
Jan 22, 202614.4814.8214.4614.7514.752.01%4,433,898
Jan 21, 202614.5414.7014.3414.4614.46-0.28%3,924,533
Jan 20, 202614.5014.7114.4314.5014.500.07%2,953,853
Jan 19, 202614.7014.7814.4414.4914.49-0.96%2,682,603
Jan 16, 202614.3914.8014.2814.6314.631.74%4,829,713
Jan 15, 202614.4014.5314.2114.3814.38-0.07%2,623,057
Jan 14, 202614.4814.6714.2914.3914.39-0.55%2,501,752
Jan 13, 202614.4814.6114.3714.4714.470.28%3,500,008
Jan 12, 202614.4514.7514.3514.4314.43-0.14%2,863,038
Jan 9, 202614.7114.9214.4314.4514.45-2.03%3,153,333
Jan 8, 202614.3714.8714.2714.7514.752.64%3,709,053
Jan 7, 202614.6514.7014.3214.3714.37-1.37%2,334,637
Jan 6, 202614.6114.7014.4214.5714.57-0.21%1,669,766
Jan 5, 202614.9514.9514.4114.6014.601.32%2,070,292
Jan 2, 202614.1314.5614.1314.4114.412.13%1,914,335
Dec 31, 202514.4914.5414.0114.1114.11-0.28%1,505,218
Dec 30, 202514.1914.3413.8514.1514.150.28%3,309,618
Dec 29, 202514.6014.7814.0914.1114.11-3.36%3,223,340
Dec 26, 202515.0215.0914.4814.6014.60-2.67%2,642,002
Dec 25, 202514.9015.4214.8015.0015.001.01%2,877,084
Dec 24, 202515.4015.4014.8514.8514.85-2.30%3,225,019
Dec 23, 202515.6315.7215.1815.2015.20-2.56%3,915,873
Dec 22, 202515.6716.4915.5215.6015.60-0.57%7,133,182
Dec 19, 202515.2015.9214.9815.6915.693.84%4,405,648
Dec 18, 202515.8616.3615.0815.1115.11-4.73%5,327,325
Dec 17, 202515.0216.2515.0215.8615.865.73%11,240,840
Dec 16, 202514.8015.4614.4515.0015.002.25%5,991,846
Dec 15, 202514.2314.6714.2314.6714.673.53%2,774,703
Dec 12, 202514.1714.3414.1514.1714.17-1,390,356
Dec 11, 202514.2914.3614.1714.1714.17-0.35%1,034,669
Dec 10, 202514.3514.5114.2114.2214.220.14%1,881,091
Dec 9, 202514.2814.4314.1514.2014.20-0.56%1,601,752
Dec 8, 202514.3014.5114.2714.2814.28-0.07%1,377,264
Dec 5, 202514.4514.4614.2614.2914.29-0.90%1,347,214
Dec 4, 202514.8214.9814.4114.4214.42-2.17%1,903,603
Dec 3, 202515.0015.0714.7414.7414.74-1.40%1,699,269
Dec 2, 202515.2815.2814.9014.9514.95-1.25%2,334,362
Dec 1, 202515.4215.8015.0915.1415.14-0.72%2,881,399
Nov 28, 202515.0315.9714.9715.2515.251.60%4,567,558
Nov 27, 202514.6015.7814.6015.0115.013.09%6,361,425
Nov 26, 202515.3015.6814.5614.5614.56-4.21%3,822,322
Nov 25, 202516.0016.0215.2015.2015.20-5.59%2,269,384
Nov 24, 202515.1416.1015.0516.1016.106.34%3,910,021
Nov 21, 202515.0415.5414.6615.1415.140.66%2,381,680
Nov 20, 202514.4215.3814.3015.0415.044.44%1,532,908
Nov 19, 202514.4514.5614.3114.4014.40-0.35%1,036,373
Nov 18, 202514.7014.8114.3314.4514.45-1.70%656,562
Nov 17, 202514.1114.8314.1114.7014.704.55%1,763,873
Nov 14, 202514.0214.4814.0014.0614.060.29%1,170,279
Nov 13, 202514.3714.4714.0214.0214.02-2.30%1,331,595
Nov 12, 202514.8615.0114.3514.3514.35-3.43%1,772,171
Nov 11, 202515.6115.6114.5414.8614.86-5.05%2,384,921
Nov 10, 202516.2616.3615.5915.6515.65-3.99%2,759,804
Nov 7, 202516.6116.7016.1816.3016.30-1.87%1,676,368
Nov 6, 202516.6016.8716.5216.6116.610.30%2,699,214
Nov 5, 202516.5616.9316.2616.5616.560.06%3,028,911
Nov 4, 202516.9116.9816.4916.5516.55-1.43%3,500,500
Nov 3, 202516.3016.8716.3016.7916.793.20%4,536,849
Oct 31, 202516.1116.2715.8516.2716.271.69%2,911,691
Oct 30, 202515.9116.1615.9116.0016.000.95%1,585,629
Oct 28, 202515.8215.8915.6715.8515.850.19%774,688
Oct 27, 202515.9716.2015.7315.8215.82-0.94%1,631,778
Oct 24, 202515.5816.2515.5415.9715.972.77%2,649,932
Oct 23, 202515.7915.8715.4915.5415.54-1.58%1,455,849
Oct 22, 202515.6516.0615.6115.7915.791.22%2,127,600
Oct 21, 202515.9515.9515.5015.6015.60-1.95%1,671,917
Oct 20, 202515.6516.3015.4515.9115.911.92%2,923,599
Oct 17, 202515.6615.8415.1115.6115.61-0.32%2,387,696