IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey
· Delayed Price · Currency is TRY 11.15
-0.08 (-0.71%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.23 | 11.35 | 11.12 | 11.15 | 11.15 | -0.71% | 8,921,879 |
| Apr 27, 2026 | 11.67 | 11.82 | 11.23 | 11.23 | 11.23 | -3.77% | 17,405,912 |
| Apr 24, 2026 | 11.70 | 11.79 | 11.55 | 11.67 | 11.67 | 0.17% | 15,200,418 |
| Apr 22, 2026 | 12.05 | 12.27 | 11.50 | 11.65 | 11.65 | -2.84% | 38,770,251 |
| Apr 21, 2026 | 11.82 | 12.11 | 11.64 | 11.99 | 11.99 | 2.04% | 34,183,780 |
| Apr 20, 2026 | 11.15 | 11.77 | 11.00 | 11.75 | 11.75 | 5.10% | 33,961,120 |
| Apr 17, 2026 | 11.03 | 11.20 | 10.90 | 11.18 | 11.18 | 1.36% | 12,785,740 |
| Apr 16, 2026 | 11.15 | 11.35 | 10.91 | 11.03 | 11.03 | 0.18% | 12,546,000 |
| Apr 15, 2026 | 10.84 | 11.11 | 10.77 | 11.01 | 11.01 | 1.66% | 11,300,910 |
| Apr 14, 2026 | 10.94 | 11.04 | 10.74 | 10.83 | 10.83 | -0.55% | 13,283,840 |
| Apr 13, 2026 | 11.18 | 11.30 | 10.87 | 10.89 | 10.89 | -2.59% | 14,899,620 |
| Apr 10, 2026 | 11.18 | 11.27 | 11.09 | 11.18 | 11.18 | 0.27% | 13,233,290 |
| Apr 9, 2026 | 11.39 | 11.45 | 11.10 | 11.15 | 11.15 | -2.53% | 14,720,820 |
| Apr 8, 2026 | 11.80 | 11.80 | 11.36 | 11.44 | 11.44 | -0.09% | 17,018,030 |
| Apr 7, 2026 | 11.49 | 11.86 | 11.32 | 11.45 | 11.45 | -0.26% | 22,373,910 |
| Apr 6, 2026 | 11.20 | 11.77 | 11.17 | 11.48 | 11.48 | 3.89% | 31,074,220 |
| Apr 3, 2026 | 11.37 | 11.57 | 10.99 | 11.05 | 11.05 | -2.81% | 13,261,770 |
| Apr 2, 2026 | 11.18 | 11.49 | 11.13 | 11.37 | 11.37 | 0.98% | 19,138,910 |
| Apr 1, 2026 | 11.20 | 11.45 | 11.04 | 11.26 | 11.26 | 2.46% | 18,833,580 |
| Mar 31, 2026 | 10.79 | 11.30 | 10.72 | 10.99 | 10.99 | 1.76% | 35,288,710 |
| Mar 30, 2026 | 10.28 | 11.08 | 10.25 | 10.80 | 10.80 | 5.06% | 28,162,670 |
| Mar 27, 2026 | 10.35 | 10.53 | 10.26 | 10.28 | 10.28 | -0.96% | 13,109,590 |
| Mar 26, 2026 | 10.39 | 10.45 | 10.25 | 10.38 | 10.38 | - | 12,414,200 |
| Mar 25, 2026 | 10.50 | 10.66 | 10.28 | 10.38 | 10.38 | 1.57% | 22,370,680 |
| Mar 24, 2026 | 10.58 | 10.58 | 10.22 | 10.22 | 10.22 | -2.01% | 12,983,910 |
| Mar 23, 2026 | 10.13 | 10.45 | 10.05 | 10.43 | 10.43 | 2.76% | 18,611,040 |
| Mar 19, 2026 | 10.22 | 10.24 | 10.09 | 10.15 | 10.15 | -0.49% | 3,798,219 |
| Mar 18, 2026 | 10.34 | 10.36 | 10.16 | 10.20 | 10.20 | -0.68% | 7,971,591 |
| Mar 17, 2026 | 10.26 | 10.37 | 10.18 | 10.27 | 10.27 | 0.69% | 9,193,317 |
| Mar 16, 2026 | 10.39 | 10.49 | 10.20 | 10.20 | 10.20 | -1.83% | 9,421,962 |
| Mar 13, 2026 | 10.15 | 10.51 | 10.00 | 10.39 | 10.39 | 2.36% | 20,611,300 |
| Mar 12, 2026 | 10.47 | 10.47 | 10.12 | 10.15 | 10.15 | -4.15% | 16,481,400 |
| Mar 11, 2026 | 10.57 | 10.59 | 10.31 | 10.59 | 10.59 | 0.95% | 13,437,410 |
| Mar 10, 2026 | 10.42 | 10.56 | 10.32 | 10.49 | 10.49 | 1.84% | 14,687,430 |
| Mar 9, 2026 | 9.87 | 10.40 | 9.81 | 10.30 | 10.30 | 3.00% | 17,332,670 |
| 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% | 11,297,100 |
| 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% | 10,658,380 |
| 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 |