Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey
· Delayed Price · Currency is TRY 3.840
-0.090 (-2.29%)
At close: Mar 6, 2026
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.92 | 3.93 | 3.79 | 3.84 | 3.84 | -2.29% | 33,896,270 |
| Mar 5, 2026 | 3.90 | 4.06 | 3.87 | 3.93 | 3.93 | 1.55% | 117,172,100 |
| Mar 4, 2026 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 6.32% | 65,927,090 |
| Mar 3, 2026 | 3.64 | 3.73 | 3.60 | 3.64 | 3.64 | - | 49,658,210 |
| Mar 2, 2026 | 3.51 | 3.68 | 3.47 | 3.64 | 3.64 | -5.45% | 54,252,360 |
| Feb 27, 2026 | 3.88 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 43,623,070 |
| Feb 26, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | - | 23,239,100 |
| Feb 25, 2026 | 3.90 | 3.93 | 3.82 | 3.87 | 3.87 | -0.51% | 44,562,250 |
| Feb 24, 2026 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.77% | 30,448,280 |
| Feb 23, 2026 | 3.94 | 3.99 | 3.90 | 3.92 | 3.92 | 0.26% | 55,308,980 |
| Feb 20, 2026 | 3.91 | 3.97 | 3.88 | 3.91 | 3.91 | 0.26% | 45,330,060 |
| Feb 19, 2026 | 4.19 | 4.23 | 3.90 | 3.90 | 3.90 | -6.25% | 94,443,430 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.16 | 4.16 | 4.16 | -3.03% | 102,021,900 |
| Feb 17, 2026 | 4.23 | 4.32 | 4.14 | 4.29 | 4.29 | 1.66% | 113,233,800 |
| Feb 16, 2026 | 4.14 | 4.25 | 4.13 | 4.22 | 4.22 | 1.93% | 98,215,310 |
| Feb 13, 2026 | 4.11 | 4.15 | 4.08 | 4.14 | 4.14 | 0.98% | 65,970,370 |
| Feb 12, 2026 | 4.10 | 4.17 | 4.08 | 4.10 | 4.10 | 0.49% | 91,707,450 |
| Feb 11, 2026 | 3.94 | 4.16 | 3.92 | 4.08 | 4.08 | 3.55% | 141,077,500 |
| Feb 10, 2026 | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | - | 40,807,360 |
| Feb 9, 2026 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | 1.03% | 66,221,930 |
| Feb 6, 2026 | 3.87 | 3.95 | 3.83 | 3.90 | 3.90 | 1.04% | 104,413,400 |
| Feb 5, 2026 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | -1.03% | 42,125,820 |
| Feb 4, 2026 | 3.92 | 4.02 | 3.90 | 3.90 | 3.90 | 0.26% | 65,947,670 |
| Feb 3, 2026 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | - | 57,857,640 |
| Feb 2, 2026 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 50,838,890 |
| Jan 30, 2026 | 3.95 | 4.02 | 3.89 | 3.93 | 3.93 | -0.25% | 81,777,860 |
| Jan 29, 2026 | 4.06 | 4.11 | 3.94 | 3.94 | 3.94 | -2.23% | 105,456,200 |
| Jan 28, 2026 | 4.04 | 4.16 | 4.01 | 4.03 | 4.03 | 0.75% | 135,889,700 |
| Jan 27, 2026 | 4.18 | 4.30 | 3.98 | 4.00 | 4.00 | -4.31% | 324,253,900 |
| Jan 26, 2026 | 4.54 | 4.60 | 4.18 | 4.18 | 4.18 | -9.91% | 350,062,500 |
| Jan 23, 2026 | 5.01 | 5.08 | 4.64 | 4.64 | 4.64 | -9.90% | 198,842,800 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.15 | 5.15 | 5.15 | -9.97% | 137,047,400 |
| Jan 21, 2026 | 6.37 | 6.45 | 5.72 | 5.72 | 5.72 | -9.92% | 75,833,620 |
| Jan 20, 2026 | 6.11 | 6.36 | 6.00 | 6.35 | 6.35 | 3.93% | 90,332,290 |
| Jan 19, 2026 | 6.06 | 6.15 | 5.88 | 6.11 | 6.11 | 1.16% | 78,736,750 |
| Jan 16, 2026 | 5.91 | 6.05 | 5.83 | 6.04 | 6.04 | 2.20% | 57,832,090 |
| Jan 15, 2026 | 5.81 | 6.04 | 5.70 | 5.91 | 5.91 | 1.90% | 109,309,700 |
| Jan 14, 2026 | 5.87 | 6.00 | 5.66 | 5.80 | 5.80 | -1.19% | 77,193,950 |
| Jan 13, 2026 | 5.75 | 5.98 | 5.65 | 5.87 | 5.87 | 2.09% | 101,370,000 |
| Jan 12, 2026 | 5.66 | 5.80 | 5.43 | 5.75 | 5.75 | 1.95% | 109,164,300 |
| Jan 9, 2026 | 5.24 | 5.70 | 5.20 | 5.64 | 5.64 | 7.22% | 127,364,700 |
| Jan 8, 2026 | 5.04 | 5.32 | 5.00 | 5.26 | 5.26 | 4.37% | 105,080,300 |
| Jan 7, 2026 | 5.17 | 5.18 | 4.95 | 5.04 | 5.04 | -1.95% | 89,473,110 |
| Jan 6, 2026 | 5.07 | 5.23 | 4.86 | 5.14 | 5.14 | 0.98% | 129,514,500 |
| Jan 5, 2026 | 4.90 | 5.18 | 4.77 | 5.09 | 5.09 | 4.30% | 160,590,300 |
| Jan 2, 2026 | 4.45 | 4.88 | 4.40 | 4.88 | 4.88 | 9.91% | 120,145,400 |
| Dec 31, 2025 | 4.32 | 4.49 | 4.30 | 4.44 | 4.44 | 3.26% | 47,691,960 |
| Dec 30, 2025 | 4.33 | 4.37 | 4.22 | 4.30 | 4.30 | -0.69% | 30,693,980 |
| Dec 29, 2025 | 4.51 | 4.52 | 4.33 | 4.33 | 4.33 | -3.99% | 33,623,230 |
| Dec 26, 2025 | 4.44 | 4.68 | 4.39 | 4.51 | 4.51 | 2.04% | 96,546,360 |
| Dec 25, 2025 | 4.49 | 4.53 | 4.42 | 4.42 | 4.42 | -0.90% | 23,215,470 |
| Dec 24, 2025 | 4.57 | 4.67 | 4.46 | 4.46 | 4.46 | -2.41% | 48,091,270 |
| Dec 23, 2025 | 4.65 | 4.67 | 4.55 | 4.57 | 4.57 | -1.51% | 40,126,240 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.64 | 4.64 | 4.64 | -3.93% | 39,726,120 |
| Dec 19, 2025 | 4.80 | 4.83 | 4.63 | 4.83 | 4.83 | 0.63% | 51,979,970 |
| Dec 18, 2025 | 4.97 | 4.99 | 4.79 | 4.80 | 4.80 | -2.83% | 59,384,290 |
| Dec 17, 2025 | 5.11 | 5.18 | 4.94 | 4.94 | 4.94 | -3.14% | 59,455,440 |
| Dec 16, 2025 | 4.91 | 5.23 | 4.87 | 5.10 | 5.10 | 4.08% | 206,840,900 |
| Dec 15, 2025 | 4.91 | 5.05 | 4.78 | 4.90 | 4.90 | -2.58% | 126,209,000 |
| Dec 12, 2025 | 5.59 | 5.64 | 5.03 | 5.03 | 5.03 | -9.86% | 240,143,900 |
| Dec 11, 2025 | 5.75 | 6.25 | 5.54 | 5.58 | 5.58 | -9.27% | 392,224,000 |
| Dec 10, 2025 | 6.66 | 6.81 | 6.15 | 6.15 | 6.15 | -9.96% | 153,199,200 |
| Dec 9, 2025 | 7.50 | 7.70 | 6.83 | 6.83 | 6.83 | -9.89% | 168,174,500 |
| Dec 8, 2025 | 7.49 | 7.64 | 7.17 | 7.58 | 7.58 | 0.80% | 40,784,200 |
| 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% | 72,715,240 |
| 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% | 18,933,970 |
| 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 |