Skip to main content
Enda Enerji Holding A.S. (IST:ENDAE)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.96
-0.90 (-5.34%)
Apr 28, 2026, 6:08 PM GMT+3

Enda Enerji Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8016.8515.9615.9615.96-5.34%5,207,219
Apr 27, 202617.1017.6716.7416.8616.86-0.82%7,823,978
Apr 24, 202616.1617.2716.0017.0017.005.20%7,611,038
Apr 22, 202615.9216.6915.8816.1616.162.02%5,747,845
Apr 21, 202616.1116.3715.7015.8415.84-2.46%3,391,334
Apr 20, 202616.2016.9016.2016.2416.24-1.52%7,528,265
Apr 17, 202616.2816.5216.1216.4916.491.29%5,690,754
Apr 16, 202616.2116.4716.0716.2816.280.49%4,091,724
Apr 15, 202616.2116.4416.0616.2016.20-5,985,819
Apr 14, 202616.1516.3815.9016.2016.200.87%6,719,602
Apr 13, 202615.5316.3315.2916.0616.062.55%7,647,105
Apr 10, 202615.8316.2515.6015.6615.66-1.07%4,564,402
Apr 9, 202616.0716.3215.8315.8315.83-2.88%3,974,103
Apr 8, 202616.1216.4715.4716.3016.303.43%11,900,530
Apr 7, 202616.5516.7715.7615.7615.76-3.84%6,535,100
Apr 6, 202617.3017.7616.3416.3916.39-4.15%13,509,030
Apr 3, 202616.1517.4416.1517.1017.107.82%17,853,070
Apr 2, 202615.5016.1015.3615.8615.864.27%9,486,697
Apr 1, 202615.2015.4615.0115.2115.210.80%4,074,988
Mar 31, 202614.5015.6314.4415.0915.094.07%7,600,347
Mar 30, 202614.2314.7014.0714.5014.503.35%6,514,493
Mar 27, 202614.0214.3713.9614.0314.03-0.14%2,880,934
Mar 26, 202614.1314.6014.0514.0514.05-1.06%3,981,258
Mar 25, 202613.9814.6013.9714.2014.201.57%5,257,134
Mar 24, 202614.2414.3013.9613.9813.98-1.96%3,661,890
Mar 23, 202614.5114.7814.0114.2614.26-2.33%4,728,884
Mar 19, 202614.6014.8014.4014.6014.600.76%2,245,710
Mar 18, 202614.3114.8014.0014.4914.491.33%5,792,858
Mar 17, 202614.2014.5614.2014.3014.300.99%2,776,843
Mar 16, 202614.3414.4413.9814.1614.161.14%2,298,267
Mar 13, 202613.7614.3813.6314.0014.002.19%3,696,003
Mar 12, 202613.7214.0813.6813.7013.70-3.04%3,044,595
Mar 11, 202615.2515.3114.0814.1314.13-3.02%5,130,129
Mar 10, 202613.5014.5713.5014.5714.579.96%3,282,916
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