ENERY
ENERYA ENERJİ A.Ş. (ENERY)
14.000
₺
+0.180 (%+1.30)
ENERY: ENERYA ENERJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ENERYA ENERJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 7.0432
CLOSE 7.0505
Low
LOW 3.0705
High
HIGH 11.9076
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.1237 | 4.1759 | 4.0877 | 4.0877 |
| 01/02/2025 | 4.0916 | 4.192 | 4.0756 | 4.156 |
| 01/05/2025 | 4.16 | 4.3286 | 4.16 | 4.2242 |
| 01/06/2025 | 4.2242 | 4.2242 | 4.1077 | 4.1117 |
| 01/07/2025 | 4.1117 | 4.16 | 4.0877 | 4.0877 |
| 01/08/2025 | 4.0877 | 4.1439 | 4.0796 | 4.0956 |
| 01/09/2025 | 4.0956 | 4.1198 | 4.0716 | 4.0716 |
| 01/12/2025 | 4.0716 | 4.0997 | 4.0138 | 4.0193 |
| 01/13/2025 | 4.0475 | 4.0716 | 3.935 | 3.935 |
| 01/14/2025 | 3.935 | 3.9576 | 3.8146 | 3.9046 |
| 01/15/2025 | 3.9046 | 3.9833 | 3.8837 | 3.9833 |
| 01/16/2025 | 3.972 | 3.972 | 3.8579 | 3.8579 |
| 01/19/2025 | 3.8579 | 3.9816 | 3.8515 | 3.919 |
| 01/20/2025 | 3.8869 | 3.8901 | 3.8627 | 3.8643 |
| 01/21/2025 | 3.8643 | 3.8756 | 3.7825 | 3.7921 |
| 01/22/2025 | 3.7921 | 3.8065 | 3.7214 | 3.7825 |
| 01/23/2025 | 3.7744 | 3.8756 | 3.7408 | 3.7408 |
| 01/26/2025 | 3.7424 | 3.7472 | 3.5624 | 3.585 |
| 01/27/2025 | 3.5786 | 3.7102 | 3.5769 | 3.6235 |
| 01/28/2025 | 3.6235 | 3.6508 | 3.5641 | 3.5689 |
| 01/29/2025 | 3.5335 | 3.6331 | 3.4918 | 3.5239 |
| 01/30/2025 | 3.5063 | 3.6556 | 3.4629 | 3.6475 |
| 02/02/2025 | 3.6443 | 3.6701 | 3.5111 | 3.5383 |
| 02/03/2025 | 3.5383 | 3.5977 | 3.4822 | 3.5737 |
| 02/04/2025 | 3.5737 | 3.617 | 3.4661 | 3.495 |
| 02/05/2025 | 3.495 | 3.5431 | 3.495 | 3.5239 |
| 02/06/2025 | 3.5014 | 3.5913 | 3.4966 | 3.5786 |
| 02/09/2025 | 3.5945 | 3.6556 | 3.4212 | 3.4212 |
| 02/10/2025 | 3.4212 | 3.4435 | 3.3376 | 3.352 |
| 02/11/2025 | 3.3504 | 3.3697 | 3.2781 | 3.3071 |
| 02/12/2025 | 3.3087 | 3.5737 | 3.2781 | 3.5158 |
| 02/13/2025 | 3.5142 | 3.7134 | 3.4403 | 3.6025 |
| 02/16/2025 | 3.6025 | 3.6861 | 3.5769 | 3.6154 |
| 02/17/2025 | 3.6154 | 3.6459 | 3.4982 | 3.6459 |
| 02/18/2025 | 3.6459 | 3.662 | 3.5479 | 3.5657 |
| 02/19/2025 | 3.5608 | 3.6396 | 3.5335 | 3.6041 |
| 02/20/2025 | 3.5977 | 3.6041 | 3.4693 | 3.4693 |
| 02/23/2025 | 3.4693 | 3.6331 | 3.4693 | 3.585 |
| 02/24/2025 | 3.5721 | 3.6364 | 3.5641 | 3.5977 |
| 02/25/2025 | 3.5977 | 3.6009 | 3.5111 | 3.5111 |
| 02/26/2025 | 3.5158 | 3.5657 | 3.4918 | 3.5431 |
| 02/27/2025 | 3.5319 | 3.6138 | 3.4853 | 3.5769 |
| 03/02/2025 | 3.5753 | 3.6138 | 3.4885 | 3.4885 |
| 03/03/2025 | 3.5126 | 3.5126 | 3.4292 | 3.4677 |
| 03/04/2025 | 3.4934 | 3.5657 | 3.4276 | 3.5319 |
| 03/05/2025 | 3.5319 | 3.7263 | 3.5223 | 3.678 |
| 03/06/2025 | 3.8065 | 3.8226 | 3.654 | 3.6861 |
| 03/09/2025 | 3.6958 | 4.0042 | 3.6877 | 3.9463 |
| 03/10/2025 | 3.9431 | 3.9431 | 3.8162 | 3.8226 |
| 03/11/2025 | 3.7744 | 3.8226 | 3.7021 | 3.7841 |
| 03/12/2025 | 3.868 | 3.888 | 3.7584 | 3.8082 |
| 03/13/2025 | 3.8282 | 3.8382 | 3.7485 | 3.7485 |
| 03/16/2025 | 3.7584 | 3.7683 | 3.6487 | 3.6687 |
| 03/17/2025 | 3.6786 | 3.7085 | 3.6088 | 3.6288 |
| 03/18/2025 | 3.3795 | 3.4493 | 3.2699 | 3.2699 |
| 03/19/2025 | 3.2699 | 3.4593 | 3.2699 | 3.3496 |
| 03/20/2025 | 3.3496 | 3.4593 | 3.0805 | 3.1303 |
| 03/23/2025 | 3.1303 | 3.23 | 3.0705 | 3.1503 |
| 03/24/2025 | 3.2001 | 3.4593 | 3.1901 | 3.4095 |
| 03/25/2025 | 3.3995 | 3.5191 | 3.2898 | 3.2998 |
| 03/26/2025 | 3.3297 | 3.3596 | 3.24 | 3.25 |
| 03/27/2025 | 3.25 | 3.3596 | 3.1901 | 3.2798 |
| 04/01/2025 | 3.2798 | 3.3596 | 3.24 | 3.2898 |
| 04/02/2025 | 3.2898 | 3.5092 | 3.2898 | 3.4393 |
| 04/03/2025 | 3.4393 | 3.4693 | 3.3696 | 3.4294 |
| 04/06/2025 | 3.3696 | 3.4294 | 3.2699 | 3.3995 |
| 04/07/2025 | 3.4294 | 3.539 | 3.4195 | 3.4992 |
| 04/08/2025 | 3.4892 | 3.5092 | 3.4195 | 3.4195 |
| 04/09/2025 | 3.4892 | 3.7584 | 3.4493 | 3.7584 |
| 04/10/2025 | 3.7683 | 4.0575 | 3.7185 | 3.8282 |
| 04/13/2025 | 3.8282 | 3.9578 | 3.7485 | 3.8481 |
| 04/14/2025 | 3.9278 | 4.207 | 3.868 | 4.1572 |
| 04/15/2025 | 4.177 | 4.177 | 4.0175 | 4.0275 |
| 04/16/2025 | 4.0475 | 4.4263 | 4.0375 | 4.3964 |
| 04/17/2025 | 4.4762 | 4.7254 | 4.3267 | 4.5559 |
| 04/20/2025 | 4.6157 | 4.6457 | 4.3366 | 4.506 |
| 04/21/2025 | 4.536 | 4.6855 | 4.4462 | 4.4462 |
| 04/23/2025 | 4.4462 | 4.4562 | 4.2369 | 4.2469 |
| 04/24/2025 | 4.2568 | 4.3765 | 4.0973 | 4.1173 |
| 04/27/2025 | 4.1073 | 4.2469 | 4.0275 | 4.1073 |
| 04/28/2025 | 4.1372 | 4.2369 | 4.0575 | 4.0874 |
| 04/29/2025 | 4.0973 | 4.1272 | 3.9777 | 4.0375 |
| 05/01/2025 | 4.0874 | 4.2867 | 4.0175 | 4.2768 |
| 05/04/2025 | 4.2967 | 4.3167 | 4.177 | 4.177 |
| 05/05/2025 | 4.207 | 4.2967 | 4.1472 | 4.177 |
| 05/06/2025 | 4.187 | 4.2369 | 4.1272 | 4.1372 |
| 05/07/2025 | 4.1572 | 4.2768 | 4.1073 | 4.2469 |
| 05/08/2025 | 4.2568 | 4.2867 | 4.207 | 4.2768 |
| 05/11/2025 | 4.2768 | 4.3765 | 4.217 | 4.2469 |
| 05/12/2025 | 4.3067 | 4.3964 | 4.2469 | 4.3665 |
| 05/13/2025 | 4.3665 | 4.4762 | 4.2867 | 4.3964 |
| 05/14/2025 | 4.4064 | 4.7354 | 4.3865 | 4.6357 |
| 05/15/2025 | 4.6755 | 5.0942 | 4.6556 | 5.0744 |
| 05/19/2025 | 5.1142 | 5.174 | 4.8749 | 4.9946 |
| 05/20/2025 | 5.0145 | 5.4531 | 4.9946 | 5.3136 |
| 05/21/2025 | 5.3634 | 5.6924 | 5.2637 | 5.6526 |
| 05/22/2025 | 5.6924 | 5.8419 | 5.1142 | 5.174 |
| 05/25/2025 | 5.2139 | 5.4731 | 5.0444 | 5.0444 |
| 05/26/2025 | 5.0644 | 5.1939 | 4.9846 | 5.0544 |
| 05/27/2025 | 5.0644 | 5.1142 | 4.845 | 4.9447 |
| 05/28/2025 | 4.9746 | 5.0544 | 4.855 | 4.9049 |
| 05/29/2025 | 4.9049 | 4.9547 | 4.8151 | 4.865 |
| 06/01/2025 | 4.8749 | 5.184 | 4.865 | 5.0842 |
| 06/02/2025 | 5.1242 | 5.3136 | 4.9647 | 5.2637 |
| 06/03/2025 | 5.3136 | 5.4132 | 5.2438 | 5.3834 |
| 06/04/2025 | 5.4033 | 5.4132 | 5.2737 | 5.3834 |
| 06/09/2025 | 5.3834 | 5.9117 | 5.3435 | 5.9018 |
| 06/10/2025 | 5.9316 | 6.0413 | 5.8319 | 5.8918 |
| 06/11/2025 | 5.9018 | 6.1411 | 5.8021 | 6.0613 |
| 06/12/2025 | 5.7522 | 6.0713 | 5.6824 | 6.0713 |
| 06/15/2025 | 6.0713 | 6.2706 | 6.0613 | 6.0812 |
| 06/16/2025 | 6.0911 | 6.3105 | 6.0513 | 6.2806 |
| 06/17/2025 | 6.3105 | 6.3603 | 6.1011 | 6.2806 |
| 06/18/2025 | 6.3006 | 6.5298 | 6.3006 | 6.3504 |
| 06/19/2025 | 6.4003 | 6.9785 | 6.3404 | 6.9785 |
| 06/22/2025 | 6.9785 | 7.2875 | 6.6993 | 7.1678 |
| 06/23/2025 | 7.2277 | 7.3473 | 6.9286 | 7.0482 |
| 06/24/2025 | 7.0881 | 7.447 | 6.7391 | 6.7691 |
| 06/25/2025 | 6.7491 | 6.809 | 6.5598 | 6.7691 |
| 06/26/2025 | 6.7791 | 6.8289 | 6.4601 | 6.6893 |
| 06/29/2025 | 6.6793 | 6.8289 | 6.6395 | 6.7691 |
| 06/30/2025 | 6.799 | 6.9585 | 6.7193 | 6.7391 |
| 07/01/2025 | 6.809 | 7.0383 | 6.809 | 6.9884 |
| 07/02/2025 | 7.0781 | 7.2675 | 7.0083 | 7.128 |
| 07/03/2025 | 7.1479 | 7.2277 | 7.0383 | 7.108 |
| 07/06/2025 | 7.108 | 7.1578 | 6.9286 | 6.9386 |
| 07/07/2025 | 6.9685 | 7.0083 | 6.809 | 6.8688 |
| 07/08/2025 | 6.8987 | 7.3373 | 6.8887 | 7.2376 |
| 07/09/2025 | 7.2875 | 7.3373 | 7.128 | 7.1778 |
| 07/10/2025 | 7.1878 | 7.3273 | 7.1578 | 7.3075 |
| 07/13/2025 | 7.3173 | 7.4171 | 7.2476 | 7.3872 |
| 07/15/2025 | 7.3971 | 7.5467 | 7.3473 | 7.4868 |
| 07/16/2025 | 7.5168 | 7.5865 | 7.457 | 7.5567 |
| 07/17/2025 | 7.5766 | 7.776 | 7.5766 | 7.6962 |
| 07/20/2025 | 7.7262 | 7.9953 | 7.6165 | 7.9455 |
| 07/21/2025 | 7.9753 | 8.105 | 7.7062 | 7.7162 |
| 07/22/2025 | 7.746 | 8.0052 | 7.6962 | 7.7162 |
| 07/23/2025 | 7.7361 | 7.9554 | 7.7361 | 7.7959 |
| 07/24/2025 | 7.8158 | 8.2047 | 7.8158 | 8.2047 |
| 07/27/2025 | 8.2047 | 8.3342 | 8.1249 | 8.2744 |
| 07/28/2025 | 8.2944 | 8.3642 | 8.075 | 8.1149 |
| 07/29/2025 | 8.1747 | 8.4439 | 8.1149 | 8.424 |
| 07/30/2025 | 8.4339 | 8.6234 | 8.394 | 8.5337 |
| 07/31/2025 | 8.5635 | 8.6732 | 8.5137 | 8.5735 |
| 08/03/2025 | 8.6034 | 8.7131 | 8.5934 | 8.6134 |
| 08/04/2025 | 8.6334 | 8.8227 | 8.5535 | 8.7729 |
| 08/05/2025 | 8.8127 | 9.0421 | 8.7929 | 8.9722 |
| 08/06/2025 | 8.9922 | 9.2116 | 8.9922 | 9.1317 |
| 08/07/2025 | 9.1717 | 9.3212 | 9.0022 | 9.1816 |
| 08/10/2025 | 9.2326 | 9.4522 | 9.2326 | 9.4023 |
| 08/11/2025 | 9.4323 | 9.6019 | 9.4223 | 9.582 |
| 08/12/2025 | 9.592 | 9.6419 | 9.1927 | 9.4323 |
| 08/13/2025 | 9.5321 | 9.8615 | 9.3524 | 9.7517 |
| 08/14/2025 | 9.7816 | 10.0411 | 9.6918 | 10.0212 |
| 08/17/2025 | 10.0411 | 10.2108 | 9.9513 | 10.1809 |
| 08/18/2025 | 10.2607 | 10.3805 | 10.1709 | 10.3006 |
| 08/19/2025 | 10.3406 | 10.4903 | 10.3106 | 10.4703 |
| 08/20/2025 | 10.4803 | 10.8097 | 10.4803 | 10.7797 |
| 08/21/2025 | 10.8097 | 11.1391 | 10.8097 | 11.0891 |
| 08/24/2025 | 11.1291 | 11.2289 | 11.0891 | 11.159 |
| 08/25/2025 | 11.1989 | 11.2289 | 10.081 | 10.3406 |
| 08/26/2025 | 10.3805 | 10.5801 | 9.9413 | 10.4703 |
| 08/27/2025 | 10.5302 | 10.64 | 10.3705 | 10.6001 |
| 08/28/2025 | 10.64 | 11.0193 | 10.5701 | 10.9993 |
| 08/31/2025 | 11.0093 | 11.169 | 10.9993 | 11.1191 |
| 09/01/2025 | 11.179 | 11.2888 | 10.7099 | 11.1191 |
| 09/02/2025 | 11.1291 | 11.3487 | 11.0392 | 11.3387 |
| 09/03/2025 | 11.3387 | 11.6082 | 11.2988 | 11.5782 |
| 09/04/2025 | 11.5782 | 11.9076 | 11.5682 | 11.8777 |
| 09/07/2025 | 11.8777 | 11.8777 | 10.9095 | 11.2289 |
| 09/08/2025 | 11.2788 | 11.5283 | 11.1391 | 11.3786 |
| 09/09/2025 | 11.3986 | 11.4984 | 11.3686 | 11.3886 |
| 09/10/2025 | 11.3686 | 11.4085 | 10.7198 | 10.7298 |
| 09/11/2025 | 10.8496 | 10.8795 | 10.4004 | 10.7598 |
| 09/14/2025 | 10.6799 | 11.2389 | 10.4304 | 11.179 |
| 09/15/2025 | 10.9794 | 11.169 | 10.4304 | 10.9893 |
| 09/16/2025 | 11.0492 | 11.0592 | 10.5003 | 10.5003 |
| 09/17/2025 | 10.5003 | 10.7997 | 10.2707 | 10.65 |
| 09/18/2025 | 10.65 | 10.7697 | 10.3106 | 10.7697 |
| 09/21/2025 | 10.8795 | 10.9494 | 10.6999 | 10.7897 |
| 09/22/2025 | 10.6799 | 10.8097 | 10.5601 | 10.6001 |
| 09/23/2025 | 10.66 | 10.8396 | 10.2407 | 10.3805 |
| 09/24/2025 | 10.4004 | 10.4903 | 10.101 | 10.4004 |
| 09/25/2025 | 10.4503 | 10.5003 | 10.2308 | 10.4104 |
| 09/28/2025 | 10.4104 | 10.4104 | 9.9912 | 9.9912 |
| 09/29/2025 | 9.9812 | 9.9812 | 8.9931 | 9.5221 |
| 09/30/2025 | 9.6319 | 9.6618 | 9.1528 | 9.562 |
| 10/01/2025 | 9.562 | 9.592 | 9.2426 | 9.2426 |
| 10/02/2025 | 9.2526 | 9.3923 | 8.4541 | 8.7835 |
| 10/05/2025 | 8.7835 | 9.4123 | 8.7336 | 9.2626 |
| 10/06/2025 | 9.4323 | 10.1809 | 9.4223 | 10.1809 |
| 10/07/2025 | 10.2308 | 10.7099 | 10.091 | 10.2507 |
| 10/08/2025 | 10.3306 | 10.3905 | 10.0012 | 10.3206 |
| 10/09/2025 | 10.3805 | 10.4603 | 9.9812 | 10.1709 |
| 10/12/2025 | 10.0012 | 10.101 | 9.8116 | 9.8116 |
| 10/13/2025 | 9.8116 | 9.8315 | 9.3724 | 9.3724 |
| 10/14/2025 | 9.4023 | 9.7716 | 9.1428 | 9.7217 |
| 10/15/2025 | 9.7716 | 9.8914 | 9.4223 | 9.4422 |
| 10/16/2025 | 9.4822 | 9.4822 | 9.1728 | 9.2326 |
| 10/19/2025 | 9.2626 | 9.5021 | 9.2326 | 9.3824 |
| 10/20/2025 | 9.4023 | 9.4422 | 9.2326 | 9.2426 |
| 10/21/2025 | 9.2426 | 9.3125 | 9.063 | 9.1628 |
| 10/22/2025 | 9.2127 | 9.572 | 9.0829 | 9.2626 |
| 10/23/2025 | 9.2127 | 9.7517 | 9.1428 | 9.7117 |
| 10/26/2025 | 9.7117 | 9.8814 | 9.552 | 9.8515 |
| 10/27/2025 | 9.8515 | 9.9313 | 9.7018 | 9.7417 |
| 10/29/2025 | 9.7317 | 9.7616 | 9.5121 | 9.5121 |
| 10/30/2025 | 9.5021 | 9.8515 | 9.4522 | 9.7517 |
| 11/02/2025 | 9.7417 | 10.081 | 9.7117 | 9.8814 |
| 11/03/2025 | 9.8615 | 10.4304 | 9.6319 | 10.2707 |
| 11/04/2025 | 10.2507 | 10.2707 | 9.6918 | 9.6918 |
| 11/05/2025 | 9.8415 | 9.8615 | 9.562 | 9.6419 |
| 11/06/2025 | 9.6119 | 9.7018 | 9.3923 | 9.3923 |
| 11/09/2025 | 9.4023 | 9.7217 | 9.3125 | 9.582 |
| 11/10/2025 | 9.582 | 9.8215 | 9.3225 | 9.4023 |
| 11/11/2025 | 9.5021 | 9.5121 | 9.2027 | 9.2925 |
| 11/12/2025 | 9.4023 | 9.9713 | 9.2127 | 9.9713 |
| 11/13/2025 | 9.8714 | 9.9213 | 9.4223 | 9.4822 |
| 11/16/2025 | 9.5221 | 9.8615 | 9.4522 | 9.7317 |
| 11/17/2025 | 9.7317 | 10.081 | 9.6618 | 10.0711 |
| 11/18/2025 | 10.091 | 10.3705 | 10.0711 | 10.1908 |
| 11/19/2025 | 10.2807 | 10.9294 | 10.1908 | 10.8197 |
| 11/20/2025 | 10.8596 | 11.1091 | 10.6899 | 10.9694 |
| 11/23/2025 | 10.9794 | 11.3586 | 10.7997 | 11.2788 |
| 11/24/2025 | 11.2788 | 11.718 | 11.0592 | 11.3287 |
| 11/25/2025 | 11.3986 | 11.4285 | 10.3605 | 10.3705 |
| 11/26/2025 | 10.3705 | 10.3905 | 9.9313 | 10.0112 |
| 11/27/2025 | 10.0012 | 10.111 | 9.8016 | 10.0112 |
| 11/30/2025 | 10.1309 | 10.1609 | 9.9613 | 10.0012 |
| 12/01/2025 | 10.0112 | 10.5502 | 9.9114 | 10.5003 |
| 12/02/2025 | 10.5003 | 10.5601 | 10.3406 | 10.3406 |
| 12/03/2025 | 10.3406 | 10.4004 | 10.0711 | 10.081 |
| 12/04/2025 | 10.081 | 10.5601 | 10.0511 | 10.4503 |
| 12/07/2025 | 10.4503 | 10.5302 | 10.3505 | 10.4404 |
| 12/08/2025 | 10.4404 | 10.62 | 10.3605 | 10.3805 |
| 12/09/2025 | 10.4004 | 10.4703 | 10.2807 | 10.2807 |
| 12/10/2025 | 10.2906 | 10.3406 | 10.0411 | 10.0611 |
| 12/11/2025 | 10.0711 | 10.2407 | 10.0411 | 10.091 |
| 12/14/2025 | 10.1309 | 10.1809 | 9.9513 | 9.9513 |
| 12/15/2025 | 9.9513 | 10.0611 | 9.6718 | 9.6818 |
| 12/16/2025 | 9.6818 | 9.9613 | 9.592 | 9.7916 |
| 12/17/2025 | 9.8814 | 9.8814 | 9.6419 | 9.6419 |
| 12/18/2025 | 9.582 | 9.8016 | 9.5421 | 9.8016 |
| 12/21/2025 | 9.8016 | 9.8315 | 9.5421 | 9.5421 |
| 12/22/2025 | 9.5421 | 9.6219 | 9.4622 | 9.5321 |
| 12/23/2025 | 9.5321 | 9.6019 | 9.4422 | 9.4722 |
| 12/24/2025 | 9.4722 | 9.5421 | 9.3923 | 9.4223 |
| 12/25/2025 | 9.4223 | 9.6818 | 9.3624 | 9.5321 |
| 12/28/2025 | 9.5321 | 9.5421 | 9.063 | 9.2227 |
| 12/29/2025 | 9.2227 | 9.4023 | 9.2227 | 9.2726 |
| 12/30/2025 | 9.2825 | 9.7217 | 9.2027 | 9.572 |