Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey
· Delayed Price · Currency is TRY 7.52
+0.21 (2.87%)
At close: Dec 5, 2025
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.53 | 7.13 | 7.52 | 7.52 | 2.87% | 44,896,960 |
| Dec 4, 2025 | 7.21 | 7.37 | 7.00 | 7.31 | 7.31 | 1.39% | 55,296,830 |
| Dec 3, 2025 | 7.12 | 7.29 | 6.90 | 7.21 | 7.21 | -0.28% | 41,879,780 |
| Dec 2, 2025 | 7.02 | 7.23 | 6.79 | 7.23 | 7.23 | 2.12% | 72,715,248 |
| Dec 1, 2025 | 6.58 | 7.11 | 6.53 | 7.08 | 7.08 | 7.44% | 54,570,420 |
| Nov 28, 2025 | 6.66 | 6.71 | 6.49 | 6.59 | 6.59 | -1.49% | 18,933,978 |
| Nov 27, 2025 | 6.60 | 6.83 | 6.54 | 6.69 | 6.69 | 1.67% | 39,680,710 |
| Nov 26, 2025 | 6.48 | 6.77 | 6.30 | 6.58 | 6.58 | 0.30% | 53,401,690 |
| Nov 25, 2025 | 7.15 | 7.50 | 6.56 | 6.56 | 6.56 | -9.89% | 111,257,100 |
| Nov 24, 2025 | 8.01 | 8.43 | 7.28 | 7.28 | 7.28 | -9.90% | 144,241,400 |
| Nov 21, 2025 | 7.70 | 8.10 | 7.60 | 8.08 | 8.08 | 2.93% | 42,428,130 |
| Nov 20, 2025 | 7.68 | 7.85 | 7.40 | 7.85 | 7.85 | 2.08% | 34,890,250 |
| Nov 19, 2025 | 8.07 | 8.20 | 7.69 | 7.69 | 7.69 | -4.71% | 44,289,700 |
| Nov 18, 2025 | 8.05 | 8.25 | 7.77 | 8.07 | 8.07 | 0.25% | 43,859,070 |
| Nov 17, 2025 | 7.79 | 8.18 | 7.54 | 8.05 | 8.05 | 3.34% | 61,255,810 |
| Nov 14, 2025 | 7.56 | 7.91 | 7.41 | 7.79 | 7.79 | 3.04% | 58,062,460 |
| Nov 13, 2025 | 7.13 | 7.70 | 7.06 | 7.56 | 7.56 | 6.18% | 73,565,020 |
| Nov 12, 2025 | 7.04 | 7.19 | 6.97 | 7.12 | 7.12 | 1.28% | 33,130,600 |
| Nov 11, 2025 | 7.23 | 7.29 | 6.89 | 7.03 | 7.03 | -2.77% | 52,509,980 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.15 | 7.23 | 7.23 | -1.23% | 46,456,150 |
| Nov 7, 2025 | 7.17 | 7.46 | 7.02 | 7.32 | 7.32 | 1.95% | 68,721,780 |
| Nov 6, 2025 | 7.19 | 7.24 | 7.07 | 7.18 | 7.18 | 0.14% | 45,708,790 |
| Nov 5, 2025 | 7.20 | 7.36 | 6.95 | 7.17 | 7.17 | 0.14% | 86,722,210 |
| Nov 4, 2025 | 7.04 | 7.34 | 6.91 | 7.16 | 7.16 | 1.85% | 141,380,100 |
| Nov 3, 2025 | 7.35 | 7.94 | 7.03 | 7.03 | 7.03 | -9.99% | 314,380,700 |
| Oct 31, 2025 | 8.06 | 8.43 | 7.81 | 7.81 | 7.81 | -9.92% | 250,797,100 |
| Oct 30, 2025 | 9.48 | 9.53 | 8.67 | 8.67 | 8.67 | -9.97% | 104,353,800 |
| Oct 28, 2025 | 10.09 | 10.24 | 9.63 | 9.63 | 9.63 | -9.92% | 48,796,740 |
| Oct 27, 2025 | 11.81 | 11.81 | 10.69 | 10.69 | 10.69 | -9.94% | 70,356,380 |
| Oct 24, 2025 | 12.22 | 12.41 | 11.87 | 11.87 | 11.87 | -9.94% | 62,279,660 |
| Oct 23, 2025 | 14.04 | 14.17 | 13.18 | 13.18 | 13.18 | -9.97% | 17,459,540 |
| Oct 22, 2025 | 14.64 | 16.00 | 14.64 | 14.64 | 14.64 | -9.96% | 26,986,480 |
| Oct 21, 2025 | 15.26 | 16.77 | 13.73 | 16.26 | 16.26 | 6.62% | 39,158,970 |
| Oct 20, 2025 | 14.89 | 15.60 | 14.63 | 15.25 | 15.25 | 2.21% | 66,951,570 |
| Oct 17, 2025 | 14.88 | 14.93 | 14.23 | 14.92 | 14.92 | -0.20% | 29,067,480 |
| Oct 16, 2025 | 14.80 | 15.00 | 14.20 | 14.95 | 14.95 | 1.01% | 72,864,250 |
| Oct 15, 2025 | 14.33 | 14.80 | 14.17 | 14.80 | 14.80 | 3.28% | 19,284,600 |
| Oct 14, 2025 | 14.20 | 14.42 | 14.06 | 14.33 | 14.33 | 0.92% | 17,732,560 |
| Oct 13, 2025 | 14.28 | 14.62 | 14.08 | 14.20 | 14.20 | -1.59% | 28,494,870 |
| Oct 10, 2025 | 14.55 | 14.63 | 14.08 | 14.43 | 14.43 | -0.82% | 21,287,180 |
| Oct 9, 2025 | 14.29 | 14.76 | 14.24 | 14.55 | 14.55 | 1.89% | 16,183,030 |
| Oct 8, 2025 | 14.26 | 14.41 | 13.86 | 14.28 | 14.28 | 0.14% | 14,470,220 |
| Oct 7, 2025 | 13.92 | 14.60 | 13.83 | 14.26 | 14.26 | 2.44% | 25,669,740 |
| Oct 6, 2025 | 13.92 | 14.02 | 13.71 | 13.92 | 13.92 | 0.07% | 9,999,626 |
| Oct 3, 2025 | 13.52 | 13.98 | 13.45 | 13.91 | 13.91 | 2.43% | 9,880,324 |
| Oct 2, 2025 | 13.30 | 13.69 | 13.06 | 13.58 | 13.58 | 1.65% | 12,699,580 |
| Oct 1, 2025 | 13.88 | 14.08 | 13.29 | 13.36 | 13.36 | -3.88% | 22,762,030 |
| Sep 30, 2025 | 13.55 | 13.90 | 13.22 | 13.90 | 13.90 | 1.98% | 9,552,646 |
| Sep 29, 2025 | 13.60 | 13.73 | 13.17 | 13.63 | 13.63 | -0.15% | 18,175,840 |
| Sep 26, 2025 | 13.89 | 14.03 | 13.29 | 13.65 | 13.65 | -1.66% | 27,727,030 |
| Sep 25, 2025 | 13.36 | 13.88 | 12.99 | 13.88 | 13.88 | 3.81% | 18,451,660 |
| Sep 24, 2025 | 13.56 | 13.67 | 12.93 | 13.37 | 13.37 | -1.11% | 26,900,250 |
| Sep 23, 2025 | 13.44 | 13.63 | 13.04 | 13.52 | 13.52 | 0.15% | 16,045,980 |
| Sep 22, 2025 | 12.51 | 13.65 | 12.45 | 13.50 | 13.50 | 7.91% | 35,091,320 |
| Sep 19, 2025 | 12.10 | 12.51 | 11.98 | 12.51 | 12.51 | 3.39% | 24,841,990 |
| Sep 18, 2025 | 12.01 | 12.33 | 11.88 | 12.10 | 12.10 | 1.17% | 16,232,840 |
| Sep 17, 2025 | 11.75 | 12.10 | 11.70 | 11.96 | 11.96 | 1.70% | 15,303,940 |
| Sep 16, 2025 | 11.28 | 11.86 | 11.19 | 11.76 | 11.76 | 4.44% | 23,957,280 |
| Sep 15, 2025 | 10.98 | 11.39 | 10.70 | 11.26 | 11.26 | 2.64% | 26,286,910 |
| Sep 12, 2025 | 10.95 | 11.02 | 10.70 | 10.97 | 10.97 | 0.18% | 9,244,622 |
| Sep 11, 2025 | 10.85 | 11.34 | 10.81 | 10.95 | 10.95 | 1.11% | 18,188,240 |
| Sep 10, 2025 | 10.80 | 10.94 | 10.64 | 10.83 | 10.83 | 0.65% | 9,899,368 |
| Sep 9, 2025 | 10.75 | 11.04 | 10.67 | 10.76 | 10.76 | 0.28% | 14,567,980 |
| Sep 8, 2025 | 10.50 | 10.82 | 10.50 | 10.73 | 10.73 | 0.28% | 10,849,800 |
| Sep 5, 2025 | 10.81 | 10.90 | 10.53 | 10.70 | 10.70 | -0.65% | 16,606,190 |
| Sep 4, 2025 | 10.70 | 10.90 | 10.26 | 10.77 | 10.77 | 2.28% | 36,378,750 |
| Sep 3, 2025 | 9.95 | 10.74 | 9.61 | 10.53 | 10.53 | 5.83% | 52,140,270 |
| Sep 2, 2025 | 9.87 | 10.28 | 9.76 | 9.95 | 9.95 | 1.22% | 53,005,780 |
| Sep 1, 2025 | 10.10 | 10.12 | 9.81 | 9.83 | 9.83 | -2.38% | 19,799,530 |
| Aug 29, 2025 | 10.25 | 10.70 | 9.91 | 10.07 | 10.07 | -1.27% | 40,922,310 |
| Aug 28, 2025 | 10.25 | 10.60 | 9.80 | 10.20 | 10.20 | 0.39% | 94,869,880 |
| Aug 27, 2025 | 9.60 | 10.53 | 9.37 | 10.16 | 10.16 | 4.53% | 123,301,100 |
| Aug 26, 2025 | 10.79 | 11.10 | 9.72 | 9.72 | 9.72 | -10.00% | 166,050,000 |
| Aug 25, 2025 | 12.00 | 12.50 | 10.80 | 10.80 | 10.80 | -10.00% | 121,844,700 |
| Aug 22, 2025 | 13.33 | 13.93 | 12.00 | 12.00 | 12.00 | -9.98% | 162,026,600 |
| Aug 21, 2025 | 13.99 | 15.48 | 13.33 | 13.33 | 13.33 | -9.99% | 194,402,400 |
| Aug 20, 2025 | 15.50 | 15.88 | 14.81 | 14.81 | 14.81 | -9.97% | 111,253,800 |
| Aug 19, 2025 | 16.45 | 18.20 | 16.45 | 16.45 | 16.45 | -9.96% | 102,798,500 |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -10.00% | 3,998,434 |
| Aug 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 9.97% | 16,374,300 |
| Aug 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 9.95% | 9,706,257 |
| Aug 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 9.95% | 2,988,867 |
| Aug 12, 2025 | 14.15 | 15.27 | 13.92 | 15.27 | 15.27 | 9.97% | 5,273,948 |
| Aug 11, 2025 | 14.00 | 14.23 | 13.76 | 13.89 | 13.89 | -0.81% | 19,075,699 |
| Aug 8, 2025 | 13.96 | 14.14 | 13.71 | 14.00 | 14.00 | 0.21% | 4,463,661 |
| Aug 7, 2025 | 13.61 | 14.13 | 13.49 | 13.97 | 13.97 | 2.62% | 7,283,716 |
| Aug 6, 2025 | 13.74 | 13.77 | 13.49 | 13.61 | 13.61 | -0.73% | 2,361,953 |
| Aug 5, 2025 | 13.67 | 13.80 | 13.64 | 13.71 | 13.71 | 0.31% | 2,047,611 |
| Aug 4, 2025 | 13.63 | 13.83 | 13.52 | 13.67 | 13.67 | 0.31% | 3,031,076 |
| Aug 1, 2025 | 13.61 | 13.77 | 13.54 | 13.63 | 13.63 | 0.21% | 5,287,827 |
| Jul 31, 2025 | 13.50 | 13.75 | 13.39 | 13.60 | 13.60 | 1.39% | 3,498,697 |
| Jul 30, 2025 | 13.33 | 13.57 | 13.23 | 13.41 | 13.41 | 0.70% | 1,659,412 |
| Jul 29, 2025 | 13.29 | 13.50 | 13.14 | 13.32 | 13.32 | 0.26% | 3,522,392 |
| Jul 28, 2025 | 13.35 | 13.43 | 13.10 | 13.29 | 13.29 | -0.26% | 2,578,477 |
| Jul 25, 2025 | 13.29 | 13.43 | 13.16 | 13.32 | 13.32 | 0.32% | 2,925,831 |
| Jul 24, 2025 | 13.07 | 13.36 | 12.96 | 13.28 | 13.28 | 0.82% | 4,420,268 |
| Jul 23, 2025 | 13.09 | 13.29 | 13.03 | 13.17 | 13.17 | 0.60% | 3,624,823 |
| Jul 22, 2025 | 13.00 | 13.28 | 13.00 | 13.09 | 13.09 | 0.72% | 4,489,330 |
| Jul 21, 2025 | 12.73 | 13.11 | 12.67 | 13.00 | 13.00 | 2.25% | 5,580,651 |
| Jul 18, 2025 | 12.71 | 12.94 | 12.39 | 12.71 | 12.71 | 0.39% | 10,433,870 |