TipRanks
Go Ultimate55% OFF

Enda Enerji Holding Anonim Sirketi (ENDAE) Historical Prices

TR:ENDAE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.0810.089.169.339.33-7.62%1,401,0130.34
Oct 29, 202610.1010.109.8910.1010.10+0.00%00.00
Oct 28, 202610.1010.109.8910.1010.10+0.30%188,9090.04
Oct 27, 20269.6010.169.6010.0710.07+2.03%722,4810.17
Oct 26, 20269.7510.739.759.879.87+0.82%1,267,3860.30
Oct 23, 202610.0210.099.499.799.79-2.30%1,676,1920.39
Oct 22, 202610.4110.459.9910.0210.02-4.11%1,272,7500.30
Oct 21, 202611.0011.0210.2410.4510.45-3.86%1,642,3860.38
Oct 20, 202610.9911.1110.5110.8710.87-0.28%1,183,4360.27
Oct 19, 202610.8511.3310.8310.9010.90-1.18%1,895,3500.43
Oct 16, 202611.7211.7210.8711.0311.03-6.53%2,364,4800.53
Oct 15, 202611.7511.8411.6511.8011.80+0.68%1,027,8510.23
Oct 14, 202612.1512.1511.6611.7211.72-3.22%1,199,6220.26
Oct 13, 202612.1612.2011.7512.1112.11-0.74%1,879,1060.41
Oct 12, 202612.5212.9412.1512.2012.20-2.56%1,180,0610.26
Oct 09, 202612.1212.9512.1212.5212.52+3.30%2,538,3400.55
Oct 08, 202612.1112.3311.5112.1212.12-0.41%2,894,8370.62
Oct 07, 202612.9413.0512.1312.1712.17-6.31%1,984,1350.42
Oct 06, 202613.5013.5012.9512.9912.99-2.91%1,718,9320.36
Oct 05, 202613.2513.6113.2513.3813.38+0.98%1,711,6600.34
Oct 02, 202613.0213.2812.7013.2513.25+1.77%2,768,6930.55
Oct 01, 202613.1414.4912.4913.0213.02-1.21%3,892,3690.78
Sep 30, 202613.4013.4012.7513.1813.18-2.15%2,716,8250.54
Sep 29, 202614.0314.0513.3513.4713.47-4.13%2,093,1010.41
Sep 28, 202614.8514.8513.6714.0514.05-5.26%2,301,7060.44
Sep 25, 202614.9015.1514.7814.8314.83-0.27%1,947,7160.37
Sep 24, 202614.9015.2714.6114.8714.87+0.07%3,181,6910.60
Sep 23, 202614.8515.2114.6114.8614.86+0.41%2,175,6010.41
Sep 22, 202614.5315.0014.1814.8014.80+1.16%2,384,0010.44
Sep 21, 202614.6014.7613.4214.6314.63-1.42%4,069,2920.75
Sep 18, 202615.5715.5714.8014.8414.84-5.18%3,222,7940.57
Sep 17, 202615.5015.8915.0915.6515.65+0.97%4,263,2760.74
Sep 16, 202615.5216.3014.9215.5015.50-0.51%4,102,7920.71
Sep 15, 202616.2316.5115.5815.5815.58-4.00%1,793,7110.30
Sep 14, 202616.5916.6216.1516.2316.23-2.29%2,075,3670.34
Sep 11, 202617.2217.3416.5316.6116.61-3.37%3,804,7360.62
Sep 10, 202617.3017.5317.1017.1917.19+0.12%2,549,0240.39
Sep 09, 202617.1317.6016.9617.1717.17-0.64%4,765,9250.69
Sep 08, 202617.2617.6017.0517.2817.28+0.47%2,853,7400.36
Sep 07, 202617.3018.2617.2017.2017.20-0.58%4,414,8710.54
Sep 04, 202616.9417.4816.8817.3017.30+2.13%4,262,7100.48
Sep 03, 202617.1517.8016.9016.9416.94-1.17%2,510,5440.27
Sep 02, 202617.7317.8117.0917.1417.14-3.33%2,965,1410.31
Sep 01, 202618.1318.3717.5017.7317.73-2.21%2,771,9710.28
Aug 31, 202618.5018.7217.8718.1318.13-3.05%4,165,4310.42
Aug 28, 202619.0819.1618.3018.7018.70-1.79%4,998,3960.50
Aug 27, 202619.3919.5919.0219.0419.04-1.35%3,756,2600.38
Aug 26, 202619.6519.9219.2919.3019.30-1.78%4,762,6830.48
Aug 25, 202620.8021.5419.6519.6519.65-4.61%12,481,1501.29
Aug 24, 202618.9020.7218.8620.6020.60+9.34%18,585,8281.98