TipRanks
Go Ultimate55% OFF

Enerya Enerji A.S. (ENERY) Historical Prices

TR:ENERY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.3313.5313.1013.3613.36+0.45%34,636,2190.61
Oct 29, 202613.3013.4213.0413.3013.30+0.00%00.00
Oct 28, 202613.2613.4213.0413.3013.30+0.76%17,285,7360.30
Oct 27, 202612.7413.3112.7413.2013.20+3.77%37,928,4340.66
Oct 26, 202612.3512.9912.2812.7212.72+3.84%39,998,3980.70
Oct 23, 202612.1712.5211.7212.2512.25+1.07%59,945,9411.06
Oct 22, 202612.9113.1212.0012.1212.12-5.24%75,869,5941.36
Oct 21, 202614.0814.2312.7912.7912.79-9.03%79,283,6561.43
Oct 20, 202613.3214.1113.1614.0614.06+6.11%56,700,6991.03
Oct 19, 202613.9313.9413.2413.2513.25-4.33%70,097,0391.28
Oct 16, 202614.4314.4613.7413.8513.85-4.48%54,262,6801.00
Oct 15, 202614.0714.5314.0114.5014.50+3.28%31,502,3440.58
Oct 14, 202614.5214.5213.9214.0414.04-2.90%52,236,3440.96
Oct 13, 202614.6514.7514.2514.4614.46-0.96%41,213,0390.76
Oct 12, 202614.3214.7314.3214.6014.60+2.24%45,087,1680.84
Oct 09, 202614.2114.3114.1414.2814.28+0.92%38,935,3160.72
Oct 08, 202614.0514.2213.7314.1514.15+1.07%48,164,7620.88
Oct 07, 202613.8514.1113.7914.0014.00+1.30%52,661,5430.96
Oct 06, 202613.8213.8813.0913.8213.82+0.22%81,135,0391.48
Oct 05, 202613.6913.9313.6413.7913.79+1.10%35,292,5390.64
Oct 02, 202613.5413.8513.4013.6413.64+0.81%66,028,9611.20
Oct 01, 202613.3513.6212.9513.5313.53+2.34%82,850,3361.50
Sep 30, 202613.1313.6113.0013.2213.22+1.07%99,422,8591.77
Sep 29, 202612.8013.1312.6713.0813.08+2.99%50,626,3200.87
Sep 28, 202613.4813.6412.3312.7012.70-6.00%101,648,9691.71
Sep 25, 202613.0813.5913.0813.5113.51+3.60%65,705,3831.08
Sep 24, 202613.0813.1912.9213.0413.04+0.08%60,615,8521.01
Sep 23, 202612.6613.2012.6613.0313.03+3.33%83,770,4771.41
Sep 22, 202612.0012.7312.0012.6112.61+6.50%78,669,1951.33
Sep 21, 202612.8412.9311.8411.8411.84-7.86%115,318,6951.98
Sep 18, 202612.6713.0212.1312.8512.85+1.50%106,104,2731.85
Sep 17, 202611.7612.7510.8912.6612.66+6.03%149,440,5782.59
Sep 16, 202612.7513.2611.4311.9411.94-5.98%211,817,6253.84
Sep 15, 202612.4012.7712.3712.7012.70+2.42%60,707,9101.10
Sep 14, 202612.1912.4212.1112.4012.40+1.81%59,170,6721.05
Sep 11, 202611.5112.1811.5112.1812.18+6.19%87,179,9611.55
Sep 10, 202611.1111.5011.0911.4711.47+3.43%55,435,9650.94
Sep 09, 202610.9511.1310.8611.0911.09+2.50%58,300,0000.97
Sep 08, 202610.9011.0110.7410.8210.82+0.28%40,289,9650.68
Sep 07, 202611.1011.1810.6610.7910.79-2.26%65,110,5901.11
Sep 04, 202610.5511.0810.5011.0411.04+5.14%74,243,6641.29
Sep 03, 202610.6310.7610.2110.5010.50+0.00%67,835,4531.19
Sep 02, 202610.2510.6210.1610.5010.50+3.24%54,914,4020.97
Sep 01, 202610.0210.309.9210.1710.17+2.94%62,738,8091.12
Aug 31, 20269.8410.399.649.889.88+0.51%71,084,0231.29
Aug 28, 20269.649.939.569.839.83+2.40%46,709,0940.85
Aug 27, 20269.599.709.479.609.60+0.95%33,001,2730.59
Aug 26, 20269.229.639.229.519.51+3.26%34,158,3440.61
Aug 25, 20268.899.278.809.219.21+3.92%55,343,5961.01
Aug 24, 20268.848.908.758.888.86+0.57%20,954,1120.39