Skip to main content
Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.26
-0.19 (-2.01%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3

IST:ENERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.379.559.379.459.451.07%10,843,180
Mar 4, 20269.539.619.319.359.35-1.06%14,194,240
Mar 3, 20269.749.789.409.459.45-2.38%16,633,480
Mar 2, 20269.3410.089.349.689.68-3.39%26,489,640
Feb 27, 20269.9010.069.7110.0210.021.21%15,843,700
Feb 26, 20269.5610.089.569.909.903.56%19,634,180
Feb 25, 20269.829.889.439.569.56-2.65%12,925,570
Feb 24, 20269.9910.049.799.829.82-1.70%12,332,773
Feb 23, 202610.0310.309.959.999.99-0.20%20,652,580
Feb 20, 202610.3010.339.8910.0110.01-2.82%30,393,029
Feb 19, 20269.9310.919.9310.3010.303.83%73,031,610
Feb 18, 20269.7010.309.629.929.922.37%46,253,280
Feb 17, 20269.429.739.349.699.692.76%19,419,270
Feb 16, 20269.429.499.409.439.430.11%14,263,270
Feb 13, 20269.519.519.349.429.42-0.95%20,813,750
Feb 12, 20269.509.729.259.519.51-31,673,062
Feb 11, 20269.619.678.659.519.51-1.04%118,908,400
Feb 10, 20269.539.779.519.619.610.84%14,014,130
Feb 9, 20269.489.669.469.539.531.17%10,956,169
Feb 6, 20269.729.739.339.429.42-2.59%13,574,686
Feb 5, 202610.0110.029.609.679.67-3.40%16,629,040
Feb 4, 20269.8010.249.7010.0110.012.56%25,072,130
Feb 3, 20269.759.999.699.769.760.21%16,591,684
Feb 2, 20269.869.909.649.749.74-1.81%13,267,972
Jan 30, 202610.5210.589.839.929.92-5.43%31,330,070
Jan 29, 202610.2410.5610.2110.4910.492.84%30,218,230
Jan 28, 202610.4210.9410.1610.2010.20-1.92%43,729,370
Jan 27, 202610.1910.7610.0110.4010.402.46%50,483,570
Jan 26, 20269.3010.169.2910.1510.158.79%51,198,060
Jan 23, 20269.509.519.309.339.33-1.48%22,108,370
Jan 22, 20269.159.669.149.479.473.50%31,873,540
Jan 21, 20269.179.219.099.159.15-0.22%10,709,710
Jan 20, 20269.089.259.079.179.170.99%15,846,040
Jan 19, 20269.099.249.079.089.08-18,069,250
Jan 16, 20269.159.199.079.089.08-0.77%12,120,040
Jan 15, 20269.169.239.079.159.15-0.11%11,290,710
Jan 14, 20269.189.319.169.169.16-0.22%8,139,141
Jan 13, 20269.199.359.169.189.18-0.11%11,654,380
Jan 12, 20269.369.399.199.199.19-1.82%10,964,210
Jan 9, 20269.589.589.339.369.36-2.30%10,666,320
Jan 8, 20269.839.859.589.589.58-2.64%13,542,090
Jan 7, 20269.519.879.439.849.843.47%24,611,460
Jan 6, 20269.519.539.389.519.51-13,137,380
Jan 5, 20269.429.559.279.519.510.63%14,939,260
Jan 2, 20269.509.609.409.459.45-1.46%7,539,139
Dec 31, 20259.309.749.229.599.593.23%21,716,770
Dec 30, 20259.249.429.249.299.290.54%8,141,791
Dec 29, 20259.559.569.089.249.24-3.25%12,238,200
Dec 26, 20259.449.709.389.559.551.17%16,648,300
Dec 25, 20259.499.569.419.449.44-0.53%6,900,326
Dec 24, 20259.559.629.469.499.49-0.63%7,584,420
Dec 23, 20259.569.649.489.559.55-0.10%9,655,868
Dec 22, 20259.829.859.569.569.56-2.65%9,946,389
Dec 19, 20259.609.829.569.829.821.66%7,777,810
Dec 18, 20259.909.909.669.669.66-1.53%8,800,052
Dec 17, 20259.709.989.619.819.811.13%16,057,620
Dec 16, 20259.9710.089.699.709.70-2.71%12,381,670
Dec 15, 202510.1510.209.979.979.97-1.38%12,290,270
Dec 12, 202510.0910.2610.0610.1110.110.30%8,294,915
Dec 11, 202510.3110.3610.0610.0810.08-2.14%11,082,650
Dec 10, 202510.4210.4910.3010.3010.30-0.96%9,915,190
Dec 9, 202510.4610.6410.3810.4010.40-0.57%19,203,640
Dec 8, 202510.4710.5510.3710.4610.46-0.10%16,673,840
Dec 5, 202510.1010.5810.0710.4710.473.66%19,671,200
Dec 4, 202510.3610.4210.0910.1010.10-2.51%10,711,690
Dec 3, 202510.5210.5810.3610.3610.36-1.52%18,319,420
Dec 2, 202510.0310.579.9310.5210.524.99%34,683,140
Dec 1, 202510.1510.189.9810.0210.02-0.10%16,899,539
Nov 28, 202510.0210.139.8210.0310.03-14,875,891
Nov 27, 202510.3910.419.9510.0310.03-3.46%31,436,880
Nov 26, 202511.4211.4510.3810.3910.39-8.46%62,185,850
Nov 25, 202511.3011.7411.0811.3511.350.44%72,992,250
Nov 24, 202511.0011.3810.8211.3011.302.82%45,194,980
Nov 21, 202510.8811.1310.7110.9910.991.38%55,381,850
Nov 20, 202510.3010.9510.2110.8410.846.17%70,944,320
Nov 19, 202510.1110.3910.0910.2110.211.19%34,110,840
Nov 18, 20259.7510.109.6810.0910.093.49%32,386,940
Nov 17, 20259.549.889.479.759.752.63%22,618,080
Nov 14, 20259.899.949.449.509.50-4.90%23,794,020
Nov 13, 20259.429.999.239.999.997.30%27,613,140
Nov 12, 20259.529.539.229.319.31-1.17%20,979,750
Nov 11, 20259.609.849.349.429.42-1.87%30,285,420
Nov 10, 20259.429.749.339.609.602.02%22,121,690
Nov 7, 20259.639.729.419.419.41-2.59%14,197,770
Nov 6, 20259.869.889.589.669.66-0.51%22,438,070
Nov 5, 202510.2710.299.719.719.71-5.64%56,431,570
Nov 4, 20259.8810.459.6510.2910.293.94%84,433,280
Nov 3, 20259.7610.109.739.909.901.33%25,292,460
Oct 31, 20259.529.879.479.779.772.52%29,961,730
Oct 30, 20259.759.789.539.539.53-2.36%22,070,610
Oct 28, 20259.879.959.729.769.76-1.11%12,128,140
Oct 27, 20259.739.909.579.879.871.44%42,962,130
Oct 24, 20259.239.779.169.739.734.85%43,831,070
Oct 23, 20259.239.599.109.289.281.09%29,432,040
Oct 22, 20259.269.339.089.189.18-0.86%22,565,070
Oct 21, 20259.429.469.259.269.26-1.49%19,158,180
Oct 20, 20259.289.529.259.409.401.62%19,133,760
Oct 17, 20259.509.509.199.259.25-2.22%25,261,370
Oct 16, 20259.799.919.449.469.46-2.87%20,385,370
Oct 15, 20259.429.799.169.749.743.73%52,635,440