Borsa Istanbul · ENDAE · stock
Enda Enerji Holding A.S. (ENDAE) stock price history
Every Borsa Istanbul trading session of Enda Enerji Holding A.S. from Feb 14, 2025 to Nov 13, 2026: 436 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENDAE adjusted close, 2025 to 2026
- TRY 21.94
- All time high, 2026
- TRY 23.76
- 52 week high, TRY 8.41 low
- 436
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ENDAE key facts
- Enda Enerji Holding A.S. (ENDAE) closed at TRY 10.15 on Nov 13, 2026 on Borsa Istanbul.
- ENDAE's all time high close is TRY 21.94, set on Jun 11, 2026; its all time low close is TRY 9.16 on Nov 2, 2026.
- ENDAE's 52 week range is TRY 8.41 to TRY 23.76.
- ENDAE returned -27.6% over the year to Nov 13, 2026.
- Since Feb 14, 2025 ENDAE returned -34%, -21.3% a year compounded.
- ENDAE's deepest drawdown was -58.2% from Jun 11, 2026 to Nov 2, 2026.
- DataCedar holds 436 daily sessions of ENDAE history from Feb 14, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENDAE price chart, 2025 to 2026
ENDAE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -44.8% |
| 6 months | -44.4% |
| Year to date | -28.3% |
| 1 year | -27.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2025 | -34.1% |
| Compound annual growth, 1.7 years | -21.3% |
ENDAE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 21.94 on Jun 11, 2026
- All time low close
- TRY 9.16 on Nov 2, 2026
- 52 week high
- TRY 23.76 on Jun 11, 2026
- 52 week low
- TRY 8.41 on Nov 2, 2026
- Deepest drawdown
- -58.2% from Jun 11, 2026 to Nov 2, 2026, not yet recovered
- Best single session
- +10.0% on Aug 10, 2026
- Worst single session
- -10.0% on Mar 19, 2025
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 42%
ENDAE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 14, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 14.13 | TRY 23.76 | TRY 8.41 | TRY 10.15 | -28.1% | 1.3B | 216 |
| 2025 | TRY 16.25 | TRY 22.20 | TRY 10.77 | TRY 14.11 | n/a | 1.4B | 220 |
ENDAE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 10.15 | +8.8% |
| October 2026 | TRY 9.33 | -29.2% |
| September 2026 | TRY 13.18 | -27.3% |
| August 2026 | TRY 18.13 | +19.6% |
| July 2026 | TRY 15.16 | -15.5% |
| June 2026 | TRY 17.95 | +6.3% |
| May 2026 | TRY 16.88 | +7.7% |
| April 2026 | TRY 15.68 | +3.9% |
| March 2026 | TRY 15.09 | +10.1% |
| February 2026 | TRY 13.70 | -7.3% |
| January 2026 | TRY 14.78 | +4.7% |
| December 2025 | TRY 14.11 | -7.5% |
About the ENDAE data
Daily bars. 436 sessions from Feb 14, 2025 to Nov 13, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3AENDAE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- ELITE Elite Naturel Organik Gida Sanayi ve Ticaret A.S.
- EMKEL Emek Elektrik Endustrisi Anonim Sirketi
- EMNIS Eminis Ambalaj Sanayi ve Ticaret A.S.
- EMPAE Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi
- ENERY Enerya Enerji Anonim Sirketi
- ENJSA Enerjisa Enerji A.S.
- ENKAI Enka Insaat ve Sanayi A.S.
- ENPRA Enpara Bank A.S.
Browse Borsa Istanbul
Common questions
ENDAE share price history
