Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey
· Delayed Price · Currency is TRY 3.750
-0.100 (-2.60%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.86 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 85,153,074 |
| Apr 27, 2026 | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | -0.26% | 161,716,100 |
| Apr 24, 2026 | 4.20 | 4.32 | 3.85 | 3.86 | 3.86 | -9.60% | 597,932,000 |
| Apr 22, 2026 | 4.90 | 5.10 | 4.27 | 4.27 | 4.27 | -9.92% | 996,704,400 |
| Apr 21, 2026 | 4.32 | 4.74 | 4.17 | 4.74 | 4.74 | 9.98% | 391,211,600 |
| Apr 20, 2026 | 4.26 | 4.45 | 4.19 | 4.31 | 4.31 | 0.70% | 105,730,300 |
| Apr 17, 2026 | 4.17 | 4.30 | 4.14 | 4.28 | 4.28 | 3.13% | 112,807,900 |
| Apr 16, 2026 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.48% | 76,385,830 |
| Apr 15, 2026 | 4.14 | 4.21 | 4.10 | 4.17 | 4.17 | 1.21% | 78,557,700 |
| Apr 14, 2026 | 4.15 | 4.28 | 4.02 | 4.12 | 4.12 | -0.24% | 186,733,600 |
| Apr 13, 2026 | 3.94 | 4.26 | 3.88 | 4.13 | 4.13 | 3.25% | 169,876,600 |
| Apr 10, 2026 | 3.96 | 4.04 | 3.95 | 4.00 | 4.00 | 1.52% | 60,601,690 |
| Apr 9, 2026 | 3.84 | 3.96 | 3.83 | 3.94 | 3.94 | 2.07% | 46,469,850 |
| Apr 8, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 2.12% | 36,684,690 |
| Apr 7, 2026 | 3.90 | 3.94 | 3.75 | 3.78 | 3.78 | -3.08% | 38,502,990 |
| Apr 6, 2026 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 1.83% | 33,106,430 |
| Apr 3, 2026 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.26% | 24,937,050 |
| Apr 2, 2026 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 26,223,410 |
| Apr 1, 2026 | 3.75 | 3.86 | 3.74 | 3.85 | 3.85 | 3.49% | 39,407,860 |
| Mar 31, 2026 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 0.27% | 26,595,310 |
| Mar 30, 2026 | 3.76 | 3.83 | 3.69 | 3.71 | 3.71 | -0.80% | 42,848,150 |
| Mar 27, 2026 | 3.86 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 29,116,720 |
| Mar 26, 2026 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 23,835,630 |
| Mar 25, 2026 | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | -1.50% | 23,613,920 |
| Mar 24, 2026 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 27,029,410 |
| Mar 23, 2026 | 3.97 | 4.09 | 3.89 | 4.08 | 4.08 | 2.26% | 54,886,710 |
| Mar 19, 2026 | 3.95 | 4.00 | 3.91 | 3.99 | 3.99 | 1.01% | 10,740,150 |
| Mar 18, 2026 | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | 0.77% | 30,299,630 |
| Mar 17, 2026 | 3.87 | 3.94 | 3.87 | 3.92 | 3.92 | 1.55% | 22,679,270 |
| Mar 16, 2026 | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.77% | 29,420,830 |
| Mar 13, 2026 | 3.93 | 3.94 | 3.82 | 3.89 | 3.89 | -0.77% | 24,714,460 |
| Mar 12, 2026 | 3.80 | 3.98 | 3.80 | 3.92 | 3.92 | -2.00% | 38,032,330 |
| Mar 11, 2026 | 3.98 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 27,721,990 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.85 | 3.99 | 3.99 | 4.18% | 76,376,820 |
| Mar 9, 2026 | 3.80 | 3.86 | 3.69 | 3.83 | 3.83 | -0.26% | 36,498,460 |
| 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 |