Enerjisa Enerji A.S. (IST:ENJSA)
Turkey
· Delayed Price · Currency is TRY 107.40
-4.30 (-3.85%)
At close: Feb 27, 2026
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 111.70 | 112.50 | 107.40 | 107.40 | 107.40 | -3.85% | 3,581,417 |
| Feb 26, 2026 | 109.40 | 111.70 | 108.70 | 111.70 | 111.70 | 2.10% | 2,136,960 |
| Feb 25, 2026 | 111.00 | 111.00 | 107.70 | 109.40 | 109.40 | -1.44% | 1,820,447 |
| Feb 24, 2026 | 109.00 | 111.20 | 108.20 | 111.00 | 111.00 | 1.83% | 1,958,225 |
| Feb 23, 2026 | 107.70 | 110.40 | 107.70 | 109.00 | 109.00 | 1.40% | 2,564,045 |
| Feb 20, 2026 | 108.00 | 108.50 | 106.10 | 107.50 | 107.50 | -0.46% | 1,647,658 |
| Feb 19, 2026 | 112.20 | 112.20 | 107.00 | 108.00 | 108.00 | -3.23% | 2,033,263 |
| Feb 18, 2026 | 110.40 | 114.60 | 109.50 | 111.60 | 111.60 | 1.09% | 3,027,707 |
| Feb 17, 2026 | 112.30 | 114.00 | 110.30 | 110.40 | 110.40 | -1.95% | 2,184,822 |
| Feb 16, 2026 | 110.80 | 114.00 | 110.80 | 112.60 | 112.60 | 1.62% | 1,980,793 |
| Feb 13, 2026 | 116.90 | 116.90 | 110.80 | 110.80 | 110.80 | -0.89% | 2,503,940 |
| Feb 12, 2026 | 109.40 | 112.20 | 108.70 | 111.80 | 111.80 | 2.01% | 1,826,801 |
| Feb 11, 2026 | 108.30 | 110.00 | 103.00 | 109.60 | 109.60 | 1.01% | 2,884,316 |
| Feb 10, 2026 | 108.80 | 109.20 | 107.40 | 108.50 | 108.50 | 0.65% | 1,484,002 |
| Feb 9, 2026 | 106.50 | 109.20 | 105.80 | 107.80 | 107.80 | 1.51% | 3,348,777 |
| Feb 6, 2026 | 107.00 | 108.00 | 104.40 | 106.20 | 106.20 | -0.75% | 1,749,293 |
| Feb 5, 2026 | 109.90 | 111.70 | 107.00 | 107.00 | 107.00 | -2.64% | 3,567,181 |
| Feb 4, 2026 | 108.80 | 112.60 | 108.80 | 109.90 | 109.90 | 2.61% | 3,946,398 |
| Feb 3, 2026 | 105.80 | 107.70 | 105.70 | 107.10 | 107.10 | 2.19% | 1,802,768 |
| Feb 2, 2026 | 103.80 | 105.50 | 101.90 | 104.80 | 104.80 | 0.10% | 2,617,870 |
| Jan 30, 2026 | 105.20 | 105.30 | 101.80 | 104.70 | 104.70 | -0.48% | 3,232,168 |
| Jan 29, 2026 | 101.80 | 105.60 | 101.20 | 105.20 | 105.20 | 3.34% | 3,128,728 |
| Jan 28, 2026 | 101.80 | 102.70 | 100.70 | 101.80 | 101.80 | 1.50% | 2,626,592 |
| Jan 27, 2026 | 99.90 | 100.30 | 99.10 | 100.30 | 100.30 | 0.40% | 1,931,365 |
| Jan 26, 2026 | 98.70 | 99.90 | 97.20 | 99.90 | 99.90 | 1.22% | 2,219,077 |
| Jan 23, 2026 | 99.30 | 100.50 | 98.15 | 98.70 | 98.70 | -0.10% | 3,024,544 |
| Jan 22, 2026 | 98.75 | 99.30 | 97.70 | 98.80 | 98.80 | 0.30% | 1,736,623 |
| Jan 21, 2026 | 97.60 | 98.50 | 96.25 | 98.50 | 98.50 | 1.13% | 2,350,812 |
| Jan 20, 2026 | 99.00 | 99.55 | 97.40 | 97.40 | 97.40 | -1.62% | 2,174,704 |
| Jan 19, 2026 | 97.50 | 99.45 | 97.15 | 99.00 | 99.00 | 2.06% | 2,483,214 |
| Jan 16, 2026 | 97.25 | 98.20 | 95.80 | 97.00 | 97.00 | 0.15% | 2,468,804 |
| Jan 15, 2026 | 95.65 | 97.05 | 95.15 | 96.85 | 96.85 | 1.25% | 2,176,634 |
| Jan 14, 2026 | 97.20 | 97.45 | 94.80 | 95.65 | 95.65 | -1.29% | 2,637,535 |
| Jan 13, 2026 | 94.05 | 97.40 | 93.20 | 96.90 | 96.90 | 3.09% | 4,048,763 |
| Jan 12, 2026 | 95.25 | 95.75 | 93.50 | 94.00 | 94.00 | -0.69% | 2,711,154 |
| Jan 9, 2026 | 92.80 | 94.85 | 92.50 | 94.65 | 94.65 | 1.99% | 2,276,618 |
| Jan 8, 2026 | 93.75 | 93.85 | 91.45 | 92.80 | 92.80 | -1.01% | 2,224,450 |
| Jan 7, 2026 | 94.00 | 95.40 | 93.20 | 93.75 | 93.75 | -0.27% | 2,628,591 |
| Jan 6, 2026 | 92.75 | 94.15 | 92.40 | 94.00 | 94.00 | 1.35% | 3,051,915 |
| Jan 5, 2026 | 91.25 | 93.25 | 91.25 | 92.75 | 92.75 | 1.64% | 2,557,918 |
| Jan 2, 2026 | 90.35 | 91.85 | 89.85 | 91.25 | 91.25 | 1.00% | 3,097,772 |
| Dec 31, 2025 | 90.35 | 91.10 | 88.55 | 90.35 | 90.35 | - | 4,178,844 |
| Dec 30, 2025 | 89.55 | 90.75 | 88.10 | 90.35 | 90.35 | 0.89% | 3,316,612 |
| Dec 29, 2025 | 88.90 | 90.55 | 88.05 | 89.55 | 89.55 | 0.73% | 2,381,948 |
| Dec 26, 2025 | 89.10 | 89.85 | 88.45 | 88.90 | 88.90 | -0.11% | 1,447,685 |
| Dec 25, 2025 | 89.30 | 90.30 | 89.00 | 89.00 | 89.00 | -0.28% | 830,036 |
| Dec 24, 2025 | 89.35 | 90.40 | 87.75 | 89.25 | 89.25 | -0.11% | 2,788,864 |
| Dec 23, 2025 | 88.00 | 89.85 | 87.35 | 89.35 | 89.35 | 1.53% | 1,907,353 |
| Dec 22, 2025 | 89.80 | 89.85 | 86.75 | 88.00 | 88.00 | -1.95% | 2,918,263 |
| Dec 19, 2025 | 90.50 | 91.00 | 88.45 | 89.75 | 89.75 | -0.83% | 2,791,294 |
| Dec 18, 2025 | 88.70 | 91.20 | 88.20 | 90.50 | 90.50 | 2.03% | 3,260,277 |
| Dec 17, 2025 | 90.80 | 97.10 | 88.35 | 88.70 | 88.70 | 0.17% | 8,707,946 |
| Dec 16, 2025 | 88.55 | 89.60 | 88.10 | 88.55 | 88.55 | - | 2,423,269 |
| Dec 15, 2025 | 89.00 | 89.80 | 87.75 | 88.55 | 88.55 | -0.51% | 3,990,411 |
| Dec 12, 2025 | 84.75 | 89.00 | 84.60 | 89.00 | 89.00 | 5.39% | 4,508,027 |
| Dec 11, 2025 | 83.85 | 85.15 | 83.50 | 84.45 | 84.45 | 0.72% | 1,611,723 |
| Dec 10, 2025 | 84.75 | 85.90 | 83.45 | 83.85 | 83.85 | -0.95% | 2,239,355 |
| Dec 9, 2025 | 84.95 | 85.45 | 84.20 | 84.65 | 84.65 | -0.35% | 1,634,086 |
| Dec 8, 2025 | 86.00 | 86.75 | 84.20 | 84.95 | 84.95 | 0.53% | 2,956,411 |
| Dec 5, 2025 | 81.65 | 84.50 | 81.20 | 84.50 | 84.50 | 3.43% | 2,950,236 |
| Dec 4, 2025 | 82.10 | 83.10 | 81.70 | 81.70 | 81.70 | -0.49% | 1,400,473 |
| Dec 3, 2025 | 82.20 | 83.90 | 81.65 | 82.10 | 82.10 | -0.12% | 2,107,340 |
| Dec 2, 2025 | 82.55 | 83.50 | 82.05 | 82.20 | 82.20 | -0.36% | 1,387,979 |
| Dec 1, 2025 | 80.15 | 82.60 | 79.80 | 82.50 | 82.50 | 2.93% | 2,487,971 |
| Nov 28, 2025 | 80.45 | 80.80 | 79.50 | 80.15 | 80.15 | -0.37% | 1,604,445 |
| Nov 27, 2025 | 78.40 | 81.20 | 78.40 | 80.45 | 80.45 | 3.27% | 4,414,424 |
| Nov 26, 2025 | 77.90 | 78.65 | 76.90 | 77.90 | 77.90 | - | 1,404,542 |
| Nov 25, 2025 | 79.35 | 79.40 | 77.10 | 77.90 | 77.90 | -1.33% | 1,931,627 |
| Nov 24, 2025 | 77.20 | 79.00 | 76.85 | 78.95 | 78.95 | 2.20% | 2,069,650 |
| Nov 21, 2025 | 76.70 | 77.75 | 76.10 | 77.25 | 77.25 | 0.32% | 1,055,034 |
| Nov 20, 2025 | 77.60 | 78.50 | 76.90 | 77.00 | 77.00 | -0.45% | 1,770,400 |
| Nov 19, 2025 | 77.50 | 78.80 | 76.70 | 77.35 | 77.35 | 0.91% | 2,165,860 |
| Nov 18, 2025 | 75.80 | 78.00 | 75.40 | 76.65 | 76.65 | 0.66% | 1,697,764 |
| Nov 17, 2025 | 76.65 | 77.10 | 74.90 | 76.15 | 76.15 | 0.20% | 3,531,275 |
| Nov 14, 2025 | 77.15 | 77.15 | 75.00 | 76.00 | 76.00 | -1.49% | 1,390,682 |
| Nov 13, 2025 | 75.65 | 77.75 | 75.25 | 77.15 | 77.15 | 2.19% | 1,949,019 |
| Nov 12, 2025 | 76.40 | 77.45 | 74.30 | 75.50 | 75.50 | -1.11% | 2,172,122 |
| Nov 11, 2025 | 76.25 | 76.95 | 72.45 | 76.35 | 76.35 | 0.13% | 2,830,370 |
| Nov 10, 2025 | 77.45 | 78.15 | 76.25 | 76.25 | 76.25 | -1.36% | 1,844,881 |
| Nov 7, 2025 | 78.05 | 78.70 | 77.25 | 77.30 | 77.30 | -0.77% | 2,281,336 |
| Nov 6, 2025 | 78.60 | 79.20 | 77.45 | 77.90 | 77.90 | -0.89% | 2,778,448 |
| Nov 5, 2025 | 80.45 | 80.45 | 77.60 | 78.60 | 78.60 | -2.30% | 4,014,191 |
| Nov 4, 2025 | 81.30 | 82.50 | 79.50 | 80.45 | 80.45 | -1.05% | 2,736,936 |
| Nov 3, 2025 | 82.50 | 83.60 | 81.30 | 81.30 | 81.30 | -1.45% | 2,623,829 |
| Oct 31, 2025 | 82.00 | 83.60 | 81.55 | 82.50 | 82.50 | -0.42% | 3,231,564 |
| Oct 30, 2025 | 80.95 | 84.10 | 80.55 | 82.85 | 82.85 | 2.41% | 3,938,344 |
| Oct 28, 2025 | 81.40 | 81.65 | 80.70 | 80.90 | 80.90 | -0.61% | 630,316 |
| Oct 27, 2025 | 82.00 | 82.55 | 79.85 | 81.40 | 81.40 | 0.31% | 2,443,130 |
| Oct 24, 2025 | 80.20 | 82.65 | 79.75 | 81.15 | 81.15 | 1.31% | 4,284,422 |
| Oct 23, 2025 | 79.45 | 81.95 | 79.05 | 80.10 | 80.10 | 1.01% | 2,675,511 |
| Oct 22, 2025 | 79.75 | 80.55 | 79.00 | 79.30 | 79.30 | -0.50% | 3,100,067 |
| Oct 21, 2025 | 78.90 | 79.90 | 78.60 | 79.70 | 79.70 | 1.27% | 2,590,975 |
| Oct 20, 2025 | 77.70 | 79.75 | 77.10 | 78.70 | 78.70 | 1.29% | 3,706,359 |
| Oct 17, 2025 | 77.60 | 78.35 | 76.50 | 77.70 | 77.70 | 0.13% | 2,767,940 |
| Oct 16, 2025 | 79.90 | 81.35 | 77.60 | 77.60 | 77.60 | -1.83% | 2,592,911 |
| Oct 15, 2025 | 78.45 | 80.55 | 78.05 | 79.05 | 79.05 | 0.76% | 5,256,784 |
| Oct 14, 2025 | 80.80 | 82.15 | 77.80 | 78.45 | 78.45 | -3.03% | 2,166,217 |
| Oct 13, 2025 | 83.80 | 83.80 | 80.60 | 80.90 | 80.90 | -3.69% | 3,566,859 |
| Oct 10, 2025 | 80.05 | 84.00 | 78.55 | 84.00 | 84.00 | 4.54% | 4,209,490 |
| Oct 9, 2025 | 81.00 | 82.10 | 79.10 | 80.35 | 80.35 | -1.05% | 3,422,306 |