Enerjisa Enerji A.S. (IST:ENJSA)
Turkey
· Delayed Price · Currency is TRY 121.20
+0.60 (0.50%)
Apr 29, 2026, 11:05 AM GMT+3
Enerjisa Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.90 | 127.50 | 120.50 | 120.60 | 120.60 | -2.74% | 4,047,349 |
| Apr 27, 2026 | 121.40 | 124.90 | 120.50 | 124.00 | 124.00 | 2.23% | 3,661,544 |
| Apr 24, 2026 | 117.20 | 121.80 | 117.20 | 121.30 | 121.30 | 3.50% | 4,641,467 |
| Apr 22, 2026 | 118.30 | 120.30 | 116.10 | 117.20 | 117.20 | -0.93% | 4,071,984 |
| Apr 21, 2026 | 121.50 | 122.50 | 117.70 | 118.30 | 118.30 | -2.87% | 4,809,883 |
| Apr 20, 2026 | 125.00 | 125.40 | 121.40 | 121.80 | 121.80 | -4.09% | 4,658,161 |
| Apr 17, 2026 | 126.80 | 127.20 | 123.60 | 127.00 | 127.00 | 0.08% | 3,830,678 |
| Apr 16, 2026 | 125.00 | 127.90 | 124.40 | 126.90 | 126.90 | 1.52% | 4,513,179 |
| Apr 15, 2026 | 124.00 | 125.60 | 122.00 | 125.00 | 125.00 | 1.05% | 3,631,966 |
| Apr 14, 2026 | 119.60 | 125.00 | 119.50 | 123.70 | 123.70 | 4.12% | 6,313,799 |
| Apr 13, 2026 | 122.50 | 122.50 | 116.80 | 118.80 | 118.80 | -4.65% | 5,479,892 |
| Apr 10, 2026 | 122.70 | 125.10 | 122.10 | 124.60 | 119.52 | 1.80% | 4,923,415 |
| Apr 9, 2026 | 122.00 | 123.00 | 121.60 | 122.40 | 117.41 | 0.33% | 2,969,826 |
| Apr 8, 2026 | 120.40 | 123.60 | 120.40 | 122.00 | 117.03 | 2.95% | 5,955,749 |
| Apr 7, 2026 | 119.50 | 120.10 | 118.00 | 118.50 | 113.67 | -0.84% | 2,375,285 |
| Apr 6, 2026 | 117.30 | 121.50 | 117.30 | 119.50 | 114.63 | 3.55% | 4,057,937 |
| Apr 3, 2026 | 119.60 | 121.10 | 115.40 | 115.40 | 110.70 | -3.11% | 2,305,477 |
| Apr 2, 2026 | 119.00 | 122.20 | 118.00 | 119.10 | 114.24 | 0.25% | 5,034,165 |
| Apr 1, 2026 | 115.40 | 118.80 | 115.30 | 118.80 | 113.96 | 3.76% | 3,122,651 |
| Mar 31, 2026 | 116.50 | 117.60 | 112.40 | 114.50 | 109.83 | -1.46% | 6,578,218 |
| Mar 30, 2026 | 118.20 | 119.50 | 116.00 | 116.20 | 111.46 | -1.36% | 4,511,354 |
| Mar 27, 2026 | 115.20 | 117.90 | 115.20 | 117.80 | 113.00 | 2.26% | 2,775,304 |
| Mar 26, 2026 | 118.90 | 121.40 | 114.70 | 115.20 | 110.50 | -2.54% | 3,166,848 |
| Mar 25, 2026 | 115.00 | 119.70 | 113.90 | 118.20 | 113.38 | 3.23% | 5,184,819 |
| Mar 24, 2026 | 113.80 | 115.50 | 111.70 | 114.50 | 109.83 | 0.88% | 3,775,515 |
| Mar 23, 2026 | 124.60 | 125.00 | 113.50 | 113.50 | 108.87 | -8.91% | 8,092,512 |
| Mar 19, 2026 | 119.00 | 124.60 | 118.60 | 124.60 | 119.52 | 4.53% | 3,326,388 |
| Mar 18, 2026 | 121.20 | 122.20 | 119.00 | 119.20 | 114.34 | -1.49% | 2,235,273 |
| Mar 17, 2026 | 119.30 | 122.00 | 119.30 | 121.00 | 116.07 | 1.60% | 2,199,558 |
| Mar 16, 2026 | 121.30 | 121.70 | 116.30 | 119.10 | 114.24 | -1.00% | 2,987,177 |
| Mar 13, 2026 | 118.80 | 121.10 | 117.90 | 120.30 | 115.40 | 1.18% | 5,049,222 |
| Mar 12, 2026 | 116.20 | 121.20 | 116.00 | 118.90 | 114.05 | 3.39% | 4,860,097 |
| Mar 11, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 110.31 | 3.60% | 3,011,250 |
| Mar 10, 2026 | 108.40 | 111.00 | 106.10 | 111.00 | 106.47 | 5.92% | 2,779,970 |
| Mar 9, 2026 | 103.00 | 104.80 | 101.10 | 104.80 | 100.53 | 1.26% | 2,866,179 |
| Mar 6, 2026 | 103.70 | 105.70 | 102.00 | 103.50 | 99.28 | 0.68% | 2,279,516 |
| Mar 5, 2026 | 102.60 | 107.00 | 102.10 | 102.80 | 98.61 | 0.78% | 2,593,562 |
| Mar 4, 2026 | 104.10 | 105.50 | 101.10 | 102.00 | 97.84 | -1.83% | 2,929,177 |
| Mar 3, 2026 | 106.00 | 108.40 | 103.00 | 103.90 | 99.66 | -1.70% | 3,292,532 |
| Mar 2, 2026 | 100.50 | 107.00 | 96.70 | 105.70 | 101.39 | -1.58% | 3,336,761 |
| Feb 27, 2026 | 111.70 | 112.50 | 107.40 | 107.40 | 103.02 | -3.85% | 3,581,417 |
| Feb 26, 2026 | 109.40 | 111.70 | 108.70 | 111.70 | 107.15 | 2.10% | 2,136,960 |
| Feb 25, 2026 | 111.00 | 111.00 | 107.70 | 109.40 | 104.94 | -1.44% | 1,820,447 |
| Feb 24, 2026 | 109.00 | 111.20 | 108.20 | 111.00 | 106.47 | 1.83% | 1,958,225 |
| Feb 23, 2026 | 107.70 | 110.40 | 107.70 | 109.00 | 104.56 | 1.40% | 2,564,045 |
| Feb 20, 2026 | 108.00 | 108.50 | 106.10 | 107.50 | 103.12 | -0.46% | 1,647,658 |
| Feb 19, 2026 | 112.20 | 112.20 | 107.00 | 108.00 | 103.60 | -3.23% | 2,033,263 |
| Feb 18, 2026 | 110.40 | 114.60 | 109.50 | 111.60 | 107.05 | 1.09% | 3,027,707 |
| Feb 17, 2026 | 112.30 | 114.00 | 110.30 | 110.40 | 105.90 | -1.95% | 2,184,822 |
| Feb 16, 2026 | 110.80 | 114.00 | 110.80 | 112.60 | 108.01 | 1.62% | 1,980,793 |
| Feb 13, 2026 | 116.90 | 116.90 | 110.80 | 110.80 | 106.28 | -0.89% | 2,503,940 |
| Feb 12, 2026 | 109.40 | 112.20 | 108.70 | 111.80 | 107.24 | 2.01% | 1,826,801 |
| Feb 11, 2026 | 108.30 | 110.00 | 103.00 | 109.60 | 105.13 | 1.01% | 2,884,316 |
| Feb 10, 2026 | 108.80 | 109.20 | 107.40 | 108.50 | 104.08 | 0.65% | 1,484,002 |
| Feb 9, 2026 | 106.50 | 109.20 | 105.80 | 107.80 | 103.40 | 1.51% | 3,348,777 |
| Feb 6, 2026 | 107.00 | 108.00 | 104.40 | 106.20 | 101.87 | -0.75% | 1,749,293 |
| Feb 5, 2026 | 109.90 | 111.70 | 107.00 | 107.00 | 102.64 | -2.64% | 3,567,181 |
| Feb 4, 2026 | 108.80 | 112.60 | 108.80 | 109.90 | 105.42 | 2.61% | 3,946,398 |
| Feb 3, 2026 | 105.80 | 107.70 | 105.70 | 107.10 | 102.73 | 2.19% | 1,802,768 |
| Feb 2, 2026 | 103.80 | 105.50 | 101.90 | 104.80 | 100.53 | 0.10% | 2,617,870 |
| Jan 30, 2026 | 105.20 | 105.30 | 101.80 | 104.70 | 100.43 | -0.48% | 3,232,168 |
| Jan 29, 2026 | 101.80 | 105.60 | 101.20 | 105.20 | 100.91 | 3.34% | 3,128,728 |
| Jan 28, 2026 | 101.80 | 102.70 | 100.70 | 101.80 | 97.65 | 1.50% | 2,626,592 |
| Jan 27, 2026 | 99.90 | 100.30 | 99.10 | 100.30 | 96.21 | 0.40% | 1,931,365 |
| Jan 26, 2026 | 98.70 | 99.90 | 97.20 | 99.90 | 95.83 | 1.22% | 2,219,077 |
| Jan 23, 2026 | 99.30 | 100.50 | 98.15 | 98.70 | 94.68 | -0.10% | 3,024,544 |
| Jan 22, 2026 | 98.75 | 99.30 | 97.70 | 98.80 | 94.77 | 0.30% | 1,736,623 |
| Jan 21, 2026 | 97.60 | 98.50 | 96.25 | 98.50 | 94.48 | 1.13% | 2,350,812 |
| Jan 20, 2026 | 99.00 | 99.55 | 97.40 | 97.40 | 93.43 | -1.62% | 2,174,704 |
| Jan 19, 2026 | 97.50 | 99.45 | 97.15 | 99.00 | 94.96 | 2.06% | 2,483,214 |
| Jan 16, 2026 | 97.25 | 98.20 | 95.80 | 97.00 | 93.05 | 0.15% | 2,468,804 |
| Jan 15, 2026 | 95.65 | 97.05 | 95.15 | 96.85 | 92.90 | 1.25% | 2,176,634 |
| Jan 14, 2026 | 97.20 | 97.45 | 94.80 | 95.65 | 91.75 | -1.29% | 2,637,535 |
| Jan 13, 2026 | 94.05 | 97.40 | 93.20 | 96.90 | 92.95 | 3.09% | 4,048,763 |
| Jan 12, 2026 | 95.25 | 95.75 | 93.50 | 94.00 | 90.17 | -0.69% | 2,711,154 |
| Jan 9, 2026 | 92.80 | 94.85 | 92.50 | 94.65 | 90.79 | 1.99% | 2,276,618 |
| Jan 8, 2026 | 93.75 | 93.85 | 91.45 | 92.80 | 89.02 | -1.01% | 2,224,450 |
| Jan 7, 2026 | 94.00 | 95.40 | 93.20 | 93.75 | 89.93 | -0.27% | 2,628,591 |
| Jan 6, 2026 | 92.75 | 94.15 | 92.40 | 94.00 | 90.17 | 1.35% | 3,051,915 |
| Jan 5, 2026 | 91.25 | 93.25 | 91.25 | 92.75 | 88.97 | 1.64% | 2,557,918 |
| Jan 2, 2026 | 90.35 | 91.85 | 89.85 | 91.25 | 87.53 | 1.00% | 3,097,772 |
| Dec 31, 2025 | 90.35 | 91.10 | 88.55 | 90.35 | 86.67 | - | 4,178,844 |
| Dec 30, 2025 | 89.55 | 90.75 | 88.10 | 90.35 | 86.67 | 0.89% | 3,316,612 |
| Dec 29, 2025 | 88.90 | 90.55 | 88.05 | 89.55 | 85.90 | 0.73% | 2,381,948 |
| Dec 26, 2025 | 89.10 | 89.85 | 88.45 | 88.90 | 85.28 | -0.11% | 1,447,685 |
| Dec 25, 2025 | 89.30 | 90.30 | 89.00 | 89.00 | 85.37 | -0.28% | 830,036 |
| Dec 24, 2025 | 89.35 | 90.40 | 87.75 | 89.25 | 85.61 | -0.11% | 2,788,864 |
| Dec 23, 2025 | 88.00 | 89.85 | 87.35 | 89.35 | 85.71 | 1.53% | 1,907,353 |
| Dec 22, 2025 | 89.80 | 89.85 | 86.75 | 88.00 | 84.41 | -1.95% | 2,918,263 |
| Dec 19, 2025 | 90.50 | 91.00 | 88.45 | 89.75 | 86.09 | -0.83% | 2,791,294 |
| Dec 18, 2025 | 88.70 | 91.20 | 88.20 | 90.50 | 86.81 | 2.03% | 3,260,277 |
| Dec 17, 2025 | 90.80 | 97.10 | 88.35 | 88.70 | 85.08 | 0.17% | 8,707,946 |
| Dec 16, 2025 | 88.55 | 89.60 | 88.10 | 88.55 | 84.94 | - | 2,423,269 |
| Dec 15, 2025 | 89.00 | 89.80 | 87.75 | 88.55 | 84.94 | -0.51% | 3,990,411 |
| Dec 12, 2025 | 84.75 | 89.00 | 84.60 | 89.00 | 85.37 | 5.39% | 4,508,027 |
| Dec 11, 2025 | 83.85 | 85.15 | 83.50 | 84.45 | 81.01 | 0.72% | 1,611,723 |
| Dec 10, 2025 | 84.75 | 85.90 | 83.45 | 83.85 | 80.43 | -0.95% | 2,239,355 |
| Dec 9, 2025 | 84.95 | 85.45 | 84.20 | 84.65 | 81.20 | -0.35% | 1,634,086 |
| Dec 8, 2025 | 86.00 | 86.75 | 84.20 | 84.95 | 81.49 | 0.53% | 2,956,411 |
| Dec 5, 2025 | 81.65 | 84.50 | 81.20 | 84.50 | 81.05 | 3.43% | 2,950,236 |