Skip to main content
Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.47
+0.37 (3.66%)
At close: Dec 5, 2025

IST:ENERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20259.839.859.399.399.39-4.48%39,011,430
Oct 13, 202510.0210.129.839.839.83-3.53%29,793,760
Oct 10, 202510.4010.4810.0010.1910.19-1.45%42,338,700
Oct 9, 202510.3510.4110.0210.3410.340.68%46,426,450
Oct 8, 202510.2510.7310.1110.2710.270.69%96,173,110
Oct 7, 20259.4510.209.4410.2010.209.91%106,039,700
Oct 6, 20258.809.438.759.289.285.45%58,067,570
Oct 3, 20259.279.418.478.808.80-4.97%64,740,790
Oct 2, 20259.589.619.269.269.26-3.34%24,550,060
Oct 1, 20259.659.689.179.589.580.42%49,587,010
Sep 30, 202510.0010.009.019.549.54-4.70%101,112,900
Sep 29, 202510.4310.4310.0110.0110.01-4.03%43,310,240
Sep 26, 202510.4710.5210.2510.4310.430.10%36,197,980
Sep 25, 202510.4210.5110.1210.4210.420.19%50,436,580
Sep 24, 202510.6810.8610.2610.4010.40-2.07%39,618,410
Sep 23, 202510.7010.8310.5810.6210.62-1.76%29,037,910
Sep 22, 202510.9010.9710.7210.8110.810.19%31,838,170
Sep 19, 202510.6710.7910.3310.7910.791.12%43,188,720
Sep 18, 202510.5210.8210.2910.6710.671.43%52,217,520
Sep 17, 202511.0711.0810.5210.5210.52-4.45%61,458,070
Sep 16, 202511.0011.1910.4511.0111.01-1.70%118,665,300
Sep 15, 202510.7011.2610.4511.2011.203.90%54,387,960
Sep 12, 202510.8710.9010.4210.7810.780.28%42,144,410
Sep 11, 202511.3911.4310.7410.7510.75-5.78%102,608,100
Sep 10, 202511.4211.5211.3911.4111.410.09%25,846,550
Sep 9, 202511.3011.5511.1611.4011.401.33%42,925,680
Sep 8, 202511.9011.9010.9311.2511.25-5.46%108,526,800
Sep 5, 202511.6011.9311.5911.9011.902.59%69,145,180
Sep 4, 202511.3611.6311.3211.6011.602.11%61,097,280
Sep 3, 202511.1511.3711.0611.3611.361.97%55,669,970
Sep 2, 202511.2011.3110.7311.1411.14-66,287,090
Sep 1, 202511.0311.1911.0211.1411.141.09%47,911,500
Aug 29, 202510.6611.0410.5911.0211.023.77%61,004,860
Aug 28, 202510.5510.6610.3910.6210.621.24%51,714,920
Aug 27, 202510.4010.609.9610.4910.491.25%106,228,900
Aug 26, 202511.2211.2510.1010.3610.36-7.33%144,815,200
Aug 25, 202511.1511.2511.1111.1811.180.63%43,735,180
Aug 22, 202510.8311.1610.8311.1111.112.87%51,132,630
Aug 21, 202510.5010.8310.5010.8010.802.96%56,608,500
Aug 20, 202510.3610.5110.3310.4910.491.65%37,621,950
Aug 19, 202510.2810.4010.1910.3210.321.18%43,067,100
Aug 18, 202510.0610.239.9710.2010.201.59%43,167,870
Aug 15, 20259.8010.069.7110.0410.042.76%45,490,050
Aug 14, 20259.559.889.379.779.773.39%57,600,610
Aug 13, 20259.619.669.219.459.45-1.56%59,837,380
Aug 12, 20259.459.629.449.609.601.91%44,747,910
Aug 11, 20259.259.479.259.429.422.28%44,692,150
Aug 8, 20259.209.359.039.219.200.55%53,776,210
Aug 7, 20259.029.249.029.169.151.78%54,260,040
Aug 6, 20258.849.078.829.008.992.27%54,172,710
Aug 5, 20258.668.858.588.808.791.85%43,462,600
Aug 4, 20258.638.748.628.648.630.47%29,743,920
Aug 1, 20258.598.708.548.608.590.47%34,239,140
Jul 31, 20258.468.658.428.568.551.30%34,869,850
Jul 30, 20258.208.478.148.458.443.81%46,477,330
Jul 29, 20258.328.398.108.148.13-1.93%35,326,270
Jul 28, 20258.238.368.158.308.290.85%41,286,490
Jul 25, 20257.848.237.848.238.225.24%71,174,110
Jul 24, 20257.767.987.767.827.811.03%37,232,920
Jul 23, 20257.778.037.727.747.73-57,002,370
Jul 22, 20258.008.137.737.747.73-2.89%50,575,290
Jul 21, 20257.758.027.647.977.963.24%45,148,730
Jul 18, 20257.607.807.607.727.711.85%39,391,520