TipRanks
Go Ultimate55% OFF

Enerjisa Enerji A.S. (ENJSA) Historical Prices

TR:ENJSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026113.20113.70105.50105.50105.50-6.80%5,077,8591.32
Oct 29, 2026113.20113.80110.90113.20113.20+0.00%00.00
Oct 28, 2026112.30113.80110.90113.20113.20+0.80%1,605,6890.41
Oct 27, 2026111.80115.00110.80112.30112.30+0.54%5,377,5501.37
Oct 26, 2026113.20114.80111.10111.70111.70-1.06%3,613,0010.91
Oct 23, 2026113.20113.60108.50112.90112.90-0.18%3,553,8770.90
Oct 22, 2026115.50117.40113.10113.10113.10-1.99%2,727,5760.69
Oct 21, 2026116.60117.50113.90115.40115.40-1.03%3,284,6160.83
Oct 20, 2026112.10117.20111.60116.60116.60+4.01%2,993,6770.75
Oct 19, 2026111.30115.20111.10112.10112.10+0.72%3,732,9240.94
Oct 16, 2026113.10113.30109.00111.30111.30-2.96%3,411,8650.86
Oct 15, 2026112.80114.70112.10114.70114.70+1.68%2,162,1910.54
Oct 14, 2026114.50115.10112.30112.80112.80-1.40%2,406,0060.60
Oct 13, 2026112.20114.60111.80114.40114.40+1.96%1,778,7890.44
Oct 12, 2026113.40114.20112.00112.20112.20-1.06%2,396,1170.60
Oct 09, 2026113.00114.50112.00113.40113.40+0.35%2,188,7390.55
Oct 08, 2026114.10115.50111.60113.00113.00-0.96%2,987,1400.75
Oct 07, 2026111.70114.10110.40114.10114.10+2.24%1,972,2590.49
Oct 06, 2026112.60114.00111.30111.60111.60-0.80%2,453,1890.62
Oct 05, 2026110.50113.50110.40112.50112.50+1.81%2,388,4730.60
Oct 02, 2026108.90110.70107.50110.50110.50+1.66%2,255,6490.57
Oct 01, 2026105.60109.90105.60108.70108.70+3.13%2,747,4920.69
Sep 30, 2026107.80111.70105.30105.40105.40-1.03%13,839,9133.68
Sep 29, 2026106.60107.80105.30106.50106.50-0.47%3,060,4290.82
Sep 28, 2026106.90107.40105.10107.00107.00-0.28%2,184,5940.59
Sep 25, 2026106.20107.90106.20107.30107.30+1.32%1,795,3460.48
Sep 24, 2026109.10110.00105.90105.90105.90-2.93%1,761,0530.48
Sep 23, 2026109.10111.00108.50109.10109.10+0.00%2,832,5830.77
Sep 22, 2026109.00109.50107.60109.10109.10+0.09%2,596,8230.71
Sep 21, 2026108.00109.50104.30109.00109.00+0.93%3,557,5040.98
Sep 18, 2026110.20111.20107.90108.00108.00-3.14%4,022,1461.13
Sep 17, 2026107.10112.10105.00111.50111.50+3.91%5,954,7151.70
Sep 16, 2026112.00114.50102.60107.30107.30-4.88%8,273,3082.43
Sep 15, 2026114.30114.40110.70112.80112.80-1.31%3,528,1091.05
Sep 14, 2026116.70116.70113.80114.30114.30-2.56%2,194,8380.65
Sep 11, 2026117.00118.00116.40117.30117.30+0.26%2,448,2090.73
Sep 10, 2026119.10119.60116.00117.00117.00-1.35%3,579,4391.07
Sep 09, 2026115.30119.10115.10118.60118.60+2.86%5,106,8271.54
Sep 08, 2026112.90115.80112.90115.30115.30+2.04%4,613,0701.41
Sep 07, 2026113.70114.30112.20113.00113.00-0.62%2,565,0100.79
Sep 04, 2026115.10115.20112.60113.70113.70-0.70%2,411,9020.74
Sep 03, 2026113.20115.00111.50114.50114.50+1.15%4,714,9541.47
Sep 02, 2026110.80113.70110.30113.20113.20+2.17%4,843,0981.54
Sep 01, 2026110.10112.40110.00110.80110.80+0.64%4,199,7051.35
Aug 31, 2026118.10118.30110.10110.10110.10-6.62%6,283,9432.07
Aug 28, 2026114.00118.60113.60117.90117.90+3.42%5,384,9101.80
Aug 27, 2026115.30117.30113.60114.00114.00-0.87%4,088,8351.38
Aug 26, 2026110.90115.90110.30115.00115.00+6.38%10,198,2303.65
Aug 25, 2026110.70111.30108.10108.10108.10-2.26%2,239,1820.81
Aug 24, 2026111.10112.30110.60110.60110.60+0.18%2,834,3411.04