Enerjisa Enerji A.S. (IST:ENJSA)
Turkey
· Delayed Price · Currency is TRY 84.50
+2.80 (3.43%)
Dec 5, 2025, 6:09 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 79.85 | 82.30 | 79.35 | 81.20 | 81.20 | 1.44% | 1,898,195 |
| Oct 7, 2025 | 80.35 | 81.50 | 79.25 | 80.05 | 80.05 | -0.87% | 1,953,613 |
| Oct 6, 2025 | 81.10 | 82.50 | 79.80 | 80.75 | 80.75 | -0.43% | 2,292,064 |
| Oct 3, 2025 | 82.50 | 82.90 | 80.25 | 81.10 | 81.10 | -1.70% | 3,390,585 |
| Oct 2, 2025 | 81.10 | 82.90 | 80.00 | 82.50 | 82.50 | 1.60% | 2,731,328 |
| Oct 1, 2025 | 79.90 | 81.45 | 77.60 | 81.20 | 81.20 | 2.07% | 4,298,726 |
| Sep 30, 2025 | 78.00 | 80.35 | 77.30 | 79.55 | 79.55 | 2.05% | 4,603,947 |
| Sep 29, 2025 | 77.30 | 78.00 | 75.80 | 77.95 | 77.95 | 0.45% | 2,934,596 |
| Sep 26, 2025 | 80.95 | 81.15 | 77.40 | 77.60 | 77.60 | -4.14% | 2,781,484 |
| Sep 25, 2025 | 79.00 | 81.35 | 79.00 | 80.95 | 80.95 | 2.99% | 3,434,501 |
| Sep 24, 2025 | 77.30 | 79.80 | 75.25 | 78.60 | 78.60 | 2.14% | 2,629,795 |
| Sep 23, 2025 | 78.50 | 78.75 | 76.75 | 76.95 | 76.95 | -2.53% | 3,271,926 |
| Sep 22, 2025 | 76.10 | 79.20 | 75.95 | 78.95 | 78.95 | 6.33% | 3,861,103 |
| Sep 19, 2025 | 74.95 | 75.25 | 73.40 | 74.25 | 74.25 | -1.00% | 3,160,866 |
| Sep 18, 2025 | 76.05 | 77.80 | 74.05 | 75.00 | 75.00 | -1.32% | 3,300,393 |
| Sep 17, 2025 | 75.85 | 76.70 | 74.75 | 76.00 | 76.00 | - | 2,645,108 |
| Sep 16, 2025 | 73.50 | 76.40 | 73.45 | 76.00 | 76.00 | 4.11% | 2,814,339 |
| Sep 15, 2025 | 68.70 | 73.35 | 68.60 | 73.00 | 73.00 | 5.80% | 3,759,030 |
| Sep 12, 2025 | 69.50 | 70.05 | 68.05 | 69.00 | 69.00 | -1.36% | 1,759,246 |
| Sep 11, 2025 | 69.70 | 70.80 | 68.10 | 69.95 | 69.95 | 0.43% | 2,985,461 |
| Sep 10, 2025 | 70.60 | 70.75 | 68.45 | 69.65 | 69.65 | -0.43% | 2,706,188 |
| Sep 9, 2025 | 68.25 | 70.85 | 68.20 | 69.95 | 69.95 | 2.49% | 3,696,128 |
| Sep 8, 2025 | 67.90 | 69.05 | 67.40 | 68.25 | 68.25 | -0.94% | 3,166,337 |
| Sep 5, 2025 | 70.40 | 70.90 | 68.25 | 68.90 | 68.90 | -1.57% | 3,088,248 |
| Sep 4, 2025 | 70.95 | 72.15 | 69.55 | 70.00 | 70.00 | -1.34% | 3,662,941 |
| Sep 3, 2025 | 72.35 | 72.60 | 70.80 | 70.95 | 70.95 | -1.66% | 3,179,686 |
| Sep 2, 2025 | 75.90 | 76.05 | 70.30 | 72.15 | 72.15 | -4.94% | 5,643,735 |
| Sep 1, 2025 | 79.00 | 79.00 | 75.65 | 75.90 | 75.90 | -3.92% | 3,821,080 |
| Aug 29, 2025 | 77.35 | 79.00 | 75.40 | 79.00 | 79.00 | 1.94% | 4,602,199 |
| Aug 28, 2025 | 75.60 | 78.10 | 75.30 | 77.50 | 77.50 | 2.51% | 3,949,710 |
| Aug 27, 2025 | 75.35 | 76.50 | 75.25 | 75.60 | 75.60 | 0.13% | 3,978,295 |
| Aug 26, 2025 | 74.80 | 76.10 | 74.00 | 75.50 | 75.50 | 0.94% | 3,311,894 |
| Aug 25, 2025 | 72.05 | 75.25 | 72.00 | 74.80 | 74.80 | 3.96% | 4,026,699 |
| Aug 22, 2025 | 72.80 | 73.00 | 70.70 | 71.95 | 71.95 | -0.90% | 4,563,013 |
| Aug 21, 2025 | 71.10 | 72.75 | 70.95 | 72.60 | 72.60 | 2.25% | 3,633,156 |
| Aug 20, 2025 | 71.45 | 72.15 | 70.30 | 71.00 | 71.00 | -0.63% | 3,311,583 |
| Aug 19, 2025 | 71.00 | 71.85 | 70.20 | 71.45 | 71.45 | 0.63% | 3,758,028 |
| Aug 18, 2025 | 70.00 | 71.90 | 69.85 | 71.00 | 71.00 | 2.31% | 5,069,079 |
| Aug 15, 2025 | 67.60 | 69.60 | 67.60 | 69.40 | 69.40 | 2.28% | 3,141,989 |
| Aug 14, 2025 | 68.40 | 69.35 | 67.30 | 67.85 | 67.85 | -1.52% | 4,221,581 |
| Aug 13, 2025 | 66.15 | 69.10 | 65.50 | 68.90 | 68.90 | 4.08% | 6,017,622 |
| Aug 12, 2025 | 65.95 | 66.60 | 65.15 | 66.20 | 66.20 | 1.07% | 3,872,550 |
| Aug 11, 2025 | 65.25 | 65.90 | 64.95 | 65.50 | 65.50 | 0.92% | 2,051,922 |
| Aug 8, 2025 | 65.15 | 65.65 | 64.75 | 64.90 | 64.90 | -0.23% | 1,903,009 |
| Aug 7, 2025 | 65.90 | 67.25 | 65.05 | 65.05 | 65.05 | -1.44% | 3,365,835 |
| Aug 6, 2025 | 66.65 | 66.75 | 64.25 | 66.00 | 66.00 | -1.27% | 6,448,596 |
| Aug 5, 2025 | 66.50 | 67.45 | 66.05 | 66.85 | 66.85 | 0.53% | 2,123,463 |
| Aug 4, 2025 | 64.25 | 66.95 | 64.25 | 66.50 | 66.50 | 3.66% | 3,591,970 |
| Aug 1, 2025 | 64.75 | 65.20 | 63.95 | 64.15 | 64.15 | -0.93% | 2,704,970 |
| Jul 31, 2025 | 64.75 | 65.10 | 63.95 | 64.75 | 64.75 | 0.08% | 3,464,934 |
| Jul 30, 2025 | 63.95 | 65.10 | 63.70 | 64.70 | 64.70 | 0.70% | 3,238,633 |
| Jul 29, 2025 | 64.60 | 65.00 | 63.60 | 64.25 | 64.25 | -0.85% | 2,049,132 |
| Jul 28, 2025 | 65.55 | 65.55 | 63.60 | 64.80 | 64.80 | -1.29% | 2,957,283 |
| Jul 25, 2025 | 66.25 | 66.70 | 65.55 | 65.65 | 65.65 | -0.91% | 1,875,124 |
| Jul 24, 2025 | 66.90 | 67.50 | 66.00 | 66.25 | 66.25 | -1.19% | 2,566,781 |
| Jul 23, 2025 | 65.70 | 67.25 | 65.70 | 67.05 | 67.05 | 2.05% | 2,462,881 |
| Jul 22, 2025 | 65.90 | 66.40 | 65.00 | 65.70 | 65.70 | -0.30% | 2,986,744 |
| Jul 21, 2025 | 64.40 | 66.25 | 64.35 | 65.90 | 65.90 | 2.33% | 2,751,618 |
| Jul 18, 2025 | 65.05 | 65.35 | 64.20 | 64.40 | 64.40 | -0.77% | 2,086,855 |
| Jul 17, 2025 | 63.50 | 65.10 | 63.50 | 64.90 | 64.90 | 2.20% | 2,554,603 |