IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey
· Delayed Price · Currency is TRY 10.30
+0.30 (3.00%)
Mar 9, 2026, 6:09 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.16 | 10.27 | 9.97 | 10.00 | 10.00 | -1.19% | 8,679,257 |
| Mar 5, 2026 | 10.09 | 10.34 | 10.08 | 10.12 | 10.12 | 1.50% | 11,297,102 |
| Mar 4, 2026 | 9.97 | 10.13 | 9.87 | 9.97 | 9.97 | 0.30% | 8,795,306 |
| Mar 3, 2026 | 9.96 | 10.23 | 9.90 | 9.94 | 9.94 | -0.20% | 11,055,370 |
| Mar 2, 2026 | 9.87 | 10.14 | 9.68 | 9.96 | 9.96 | -3.95% | 12,990,840 |
| Feb 27, 2026 | 10.75 | 10.84 | 10.33 | 10.37 | 10.37 | -3.26% | 12,047,400 |
| Feb 26, 2026 | 10.76 | 10.86 | 10.59 | 10.72 | 10.72 | -0.28% | 8,567,420 |
| Feb 25, 2026 | 11.24 | 11.28 | 10.75 | 10.75 | 10.75 | -4.36% | 11,975,380 |
| Feb 24, 2026 | 11.23 | 11.48 | 10.69 | 11.24 | 11.24 | 0.18% | 16,601,380 |
| Feb 23, 2026 | 11.27 | 11.68 | 11.17 | 11.22 | 11.22 | 0.63% | 19,642,900 |
| Feb 20, 2026 | 11.00 | 11.43 | 10.98 | 11.15 | 11.15 | 1.83% | 17,694,660 |
| Feb 19, 2026 | 11.99 | 12.23 | 10.94 | 10.95 | 10.95 | -6.01% | 43,175,340 |
| Feb 18, 2026 | 12.05 | 12.25 | 11.58 | 11.65 | 11.65 | -3.16% | 23,386,580 |
| Feb 17, 2026 | 12.60 | 12.83 | 12.02 | 12.03 | 12.03 | -3.84% | 28,488,380 |
| Feb 16, 2026 | 12.03 | 12.68 | 11.94 | 12.51 | 12.51 | 4.34% | 33,558,390 |
| Feb 13, 2026 | 11.71 | 12.21 | 11.69 | 11.99 | 11.99 | 2.39% | 24,262,320 |
| Feb 12, 2026 | 11.85 | 12.03 | 11.67 | 11.71 | 11.71 | -0.93% | 16,027,650 |
| Feb 11, 2026 | 11.69 | 12.09 | 11.49 | 11.82 | 11.82 | 0.94% | 25,799,280 |
| Feb 10, 2026 | 11.62 | 12.03 | 11.40 | 11.71 | 11.71 | 0.86% | 37,833,360 |
| Feb 9, 2026 | 10.93 | 11.82 | 10.90 | 11.61 | 11.61 | 6.81% | 38,941,080 |
| Feb 6, 2026 | 10.82 | 11.02 | 10.59 | 10.87 | 10.87 | 0.09% | 12,677,880 |
| Feb 5, 2026 | 10.95 | 11.06 | 10.83 | 10.86 | 10.86 | -0.73% | 11,832,410 |
| Feb 4, 2026 | 11.00 | 11.23 | 10.87 | 10.94 | 10.94 | 0.83% | 16,688,630 |
| Feb 3, 2026 | 10.90 | 11.07 | 10.78 | 10.85 | 10.85 | 0.46% | 12,825,970 |
| Feb 2, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -2.70% | 11,293,310 |
| Jan 30, 2026 | 11.30 | 11.30 | 10.96 | 11.10 | 11.10 | -1.16% | 12,903,380 |
| Jan 29, 2026 | 10.88 | 11.39 | 10.88 | 11.23 | 11.23 | 3.98% | 26,743,820 |
| Jan 28, 2026 | 10.95 | 11.02 | 10.79 | 10.80 | 10.80 | -1.10% | 15,137,540 |
| Jan 27, 2026 | 11.18 | 11.24 | 10.86 | 10.92 | 10.92 | -2.06% | 11,175,520 |
| Jan 26, 2026 | 10.84 | 11.30 | 10.78 | 11.15 | 11.15 | 2.86% | 18,182,670 |
| Jan 23, 2026 | 11.12 | 11.19 | 10.77 | 10.84 | 10.84 | -1.63% | 17,699,760 |
| Jan 22, 2026 | 10.99 | 11.21 | 10.98 | 11.02 | 11.02 | 0.55% | 7,277,715 |
| Jan 21, 2026 | 11.15 | 11.18 | 10.93 | 10.96 | 10.96 | -1.70% | 9,869,662 |
| Jan 20, 2026 | 11.22 | 11.25 | 11.04 | 11.15 | 11.15 | -0.62% | 10,163,450 |
| Jan 19, 2026 | 10.67 | 11.33 | 10.67 | 11.22 | 11.22 | 5.25% | 20,898,940 |
| Jan 16, 2026 | 10.77 | 10.83 | 10.55 | 10.66 | 10.66 | -0.93% | 9,362,902 |
| Jan 15, 2026 | 10.60 | 10.85 | 10.56 | 10.76 | 10.76 | 1.41% | 6,544,973 |
| Jan 14, 2026 | 10.65 | 10.92 | 10.60 | 10.61 | 10.61 | -0.28% | 12,225,130 |
| Jan 13, 2026 | 10.83 | 10.87 | 10.60 | 10.64 | 10.64 | 0.47% | 10,658,383 |
| Jan 12, 2026 | 10.38 | 10.64 | 10.37 | 10.59 | 10.59 | 2.32% | 16,093,780 |
| Jan 9, 2026 | 10.39 | 10.50 | 10.33 | 10.35 | 10.35 | -0.19% | 5,837,601 |
| Jan 8, 2026 | 10.25 | 10.43 | 10.18 | 10.37 | 10.37 | 1.37% | 7,705,821 |
| Jan 7, 2026 | 10.38 | 10.49 | 10.23 | 10.23 | 10.23 | -1.45% | 7,246,400 |
| Jan 6, 2026 | 10.40 | 10.46 | 10.33 | 10.38 | 10.38 | 0.10% | 7,270,514 |
| Jan 5, 2026 | 10.68 | 10.68 | 10.29 | 10.37 | 10.37 | -2.81% | 10,163,600 |
| Jan 2, 2026 | 10.25 | 10.70 | 10.24 | 10.67 | 10.67 | 4.61% | 8,588,467 |
| Dec 31, 2025 | 10.10 | 10.38 | 10.10 | 10.20 | 10.20 | 1.29% | 4,364,669 |
| Dec 30, 2025 | 10.15 | 10.22 | 10.01 | 10.07 | 10.07 | -0.59% | 4,184,195 |
| Dec 29, 2025 | 10.30 | 10.39 | 10.13 | 10.13 | 10.13 | -1.65% | 7,836,089 |
| Dec 26, 2025 | 10.20 | 10.35 | 10.05 | 10.30 | 10.30 | 1.38% | 9,148,237 |
| Dec 25, 2025 | 10.24 | 10.32 | 10.16 | 10.16 | 10.16 | -0.39% | 3,476,179 |
| Dec 24, 2025 | 10.29 | 10.37 | 10.20 | 10.20 | 10.20 | -0.68% | 4,065,245 |
| Dec 23, 2025 | 10.35 | 10.44 | 10.26 | 10.27 | 10.27 | -0.68% | 5,083,759 |
| Dec 22, 2025 | 10.45 | 10.62 | 10.30 | 10.34 | 10.34 | -0.58% | 6,514,043 |
| Dec 19, 2025 | 10.39 | 10.47 | 10.23 | 10.40 | 10.40 | 0.29% | 5,868,399 |
| Dec 18, 2025 | 10.45 | 10.49 | 10.33 | 10.37 | 10.37 | -0.67% | 4,762,021 |
| Dec 17, 2025 | 10.70 | 10.78 | 10.44 | 10.44 | 10.44 | -2.34% | 5,977,276 |
| Dec 16, 2025 | 10.75 | 10.84 | 10.63 | 10.69 | 10.69 | -0.56% | 4,958,620 |
| Dec 15, 2025 | 10.72 | 10.93 | 10.65 | 10.75 | 10.75 | 0.37% | 7,759,035 |
| Dec 12, 2025 | 10.66 | 10.81 | 10.60 | 10.71 | 10.71 | 0.75% | 10,509,860 |
| Dec 11, 2025 | 10.50 | 10.80 | 10.50 | 10.63 | 10.63 | 1.24% | 9,271,236 |
| Dec 10, 2025 | 10.39 | 10.75 | 10.30 | 10.50 | 10.50 | 0.96% | 13,136,690 |
| Dec 9, 2025 | 10.29 | 10.50 | 10.26 | 10.40 | 10.40 | 1.27% | 6,263,757 |
| Dec 8, 2025 | 10.23 | 10.41 | 10.23 | 10.27 | 10.27 | 0.69% | 5,998,812 |
| Dec 5, 2025 | 10.29 | 10.35 | 10.20 | 10.20 | 10.20 | -0.87% | 5,297,830 |
| Dec 4, 2025 | 10.41 | 10.52 | 10.23 | 10.29 | 10.29 | -1.15% | 5,217,311 |
| Dec 3, 2025 | 10.55 | 10.69 | 10.41 | 10.41 | 10.41 | -1.14% | 5,477,008 |
| Dec 2, 2025 | 10.39 | 10.64 | 10.35 | 10.53 | 10.53 | 2.23% | 9,594,175 |
| Dec 1, 2025 | 10.23 | 10.41 | 10.23 | 10.30 | 10.30 | 0.68% | 7,973,057 |
| Nov 28, 2025 | 10.34 | 10.39 | 10.20 | 10.23 | 10.23 | -0.97% | 3,442,128 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.25 | 10.33 | 10.33 | 0.88% | 5,107,779 |
| Nov 26, 2025 | 10.51 | 10.67 | 10.24 | 10.24 | 10.24 | -2.48% | 7,344,432 |
| Nov 25, 2025 | 10.59 | 10.82 | 10.47 | 10.50 | 10.50 | -0.38% | 7,785,038 |
| Nov 24, 2025 | 10.50 | 10.66 | 10.44 | 10.54 | 10.54 | 0.29% | 7,660,642 |
| Nov 21, 2025 | 10.74 | 10.77 | 10.49 | 10.51 | 10.51 | -2.14% | 3,956,432 |
| Nov 20, 2025 | 10.78 | 10.89 | 10.65 | 10.74 | 10.74 | 0.37% | 7,494,706 |
| Nov 19, 2025 | 10.70 | 10.97 | 10.60 | 10.70 | 10.70 | 0.28% | 8,065,116 |
| Nov 18, 2025 | 10.91 | 11.00 | 10.49 | 10.67 | 10.67 | -2.20% | 8,066,331 |
| Nov 17, 2025 | 10.38 | 11.01 | 10.38 | 10.91 | 10.91 | 5.11% | 12,255,600 |
| Nov 14, 2025 | 10.29 | 10.65 | 10.22 | 10.38 | 10.38 | 0.87% | 7,450,959 |
| Nov 13, 2025 | 10.50 | 10.60 | 10.27 | 10.29 | 10.29 | -1.81% | 6,623,184 |
| Nov 12, 2025 | 10.60 | 10.92 | 10.46 | 10.48 | 10.48 | -0.57% | 9,168,617 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.32 | 10.54 | 10.54 | -5.98% | 12,360,920 |
| Nov 10, 2025 | 11.11 | 11.40 | 11.11 | 11.21 | 11.21 | 0.09% | 7,164,662 |
| Nov 7, 2025 | 11.81 | 11.86 | 11.14 | 11.20 | 11.20 | -4.68% | 9,912,931 |
| Nov 6, 2025 | 11.82 | 12.10 | 11.70 | 11.75 | 11.75 | -0.59% | 13,435,080 |
| Nov 5, 2025 | 11.46 | 11.97 | 11.20 | 11.82 | 11.82 | 3.23% | 19,071,470 |
| Nov 4, 2025 | 11.64 | 11.66 | 11.13 | 11.45 | 11.45 | -1.21% | 12,148,550 |
| Nov 3, 2025 | 11.35 | 11.89 | 11.35 | 11.59 | 11.59 | 3.02% | 15,420,410 |
| Oct 31, 2025 | 11.19 | 11.48 | 10.94 | 11.25 | 11.25 | 1.44% | 15,183,720 |
| Oct 30, 2025 | 10.45 | 11.16 | 10.45 | 11.09 | 11.09 | 6.12% | 15,571,830 |
| Oct 28, 2025 | 10.43 | 10.55 | 10.33 | 10.45 | 10.45 | -0.57% | 4,292,125 |
| Oct 27, 2025 | 10.41 | 10.84 | 10.35 | 10.51 | 10.51 | 0.96% | 16,081,020 |
| Oct 24, 2025 | 10.22 | 10.54 | 10.20 | 10.41 | 10.41 | 2.56% | 10,671,280 |
| Oct 23, 2025 | 10.15 | 10.48 | 10.13 | 10.15 | 10.15 | 0.20% | 6,729,460 |
| Oct 22, 2025 | 10.18 | 10.39 | 10.13 | 10.13 | 10.13 | -0.30% | 6,454,487 |
| Oct 21, 2025 | 10.32 | 10.36 | 10.15 | 10.16 | 10.16 | -1.36% | 6,643,507 |
| Oct 20, 2025 | 10.35 | 10.39 | 10.10 | 10.30 | 10.30 | -0.19% | 8,097,893 |
| Oct 17, 2025 | 10.03 | 10.46 | 9.91 | 10.32 | 10.32 | 2.89% | 12,685,200 |
| Oct 16, 2025 | 10.16 | 10.34 | 9.97 | 10.03 | 10.03 | -1.38% | 6,269,575 |