Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi (IST:SAFKR)
Turkey · Delayed Price · Currency is TRY 24.32
-1.64 (-6.32%)
Last updated: Mar 2, 2026, 3:59 PM GMT+3
IST:SAFKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.66 | 27.66 | 25.96 | 25.96 | 25.96 | -3.78% | 4,161,489 |
| Feb 26, 2026 | 27.32 | 28.08 | 26.98 | 26.98 | 26.98 | -1.17% | 4,546,335 |
| Feb 25, 2026 | 27.20 | 27.38 | 26.48 | 27.30 | 27.30 | 0.66% | 5,118,371 |
| Feb 24, 2026 | 28.18 | 28.18 | 26.76 | 27.12 | 27.12 | -3.76% | 5,191,144 |
| Feb 23, 2026 | 29.92 | 30.26 | 28.06 | 28.18 | 28.18 | -5.50% | 4,399,691 |
| Feb 20, 2026 | 29.38 | 30.00 | 29.20 | 29.82 | 29.82 | 1.64% | 5,675,924 |
| Feb 19, 2026 | 30.08 | 30.26 | 28.62 | 29.34 | 29.34 | -2.46% | 7,863,693 |
| Feb 18, 2026 | 29.60 | 30.32 | 29.44 | 30.08 | 30.08 | 1.69% | 11,316,390 |
| Feb 17, 2026 | 29.20 | 29.90 | 29.00 | 29.58 | 29.58 | 0.75% | 8,377,208 |
| Feb 16, 2026 | 28.08 | 29.64 | 28.08 | 29.36 | 29.36 | 5.92% | 11,696,870 |
| Feb 13, 2026 | 28.40 | 28.48 | 27.72 | 27.72 | 27.72 | -2.46% | 5,855,643 |
| Feb 12, 2026 | 28.24 | 28.66 | 27.94 | 28.42 | 28.42 | 0.71% | 5,587,909 |
| Feb 11, 2026 | 28.20 | 28.54 | 27.98 | 28.22 | 28.22 | 0.64% | 4,139,285 |
| Feb 10, 2026 | 28.50 | 28.70 | 27.80 | 28.04 | 28.04 | -1.13% | 5,473,702 |
| Feb 9, 2026 | 29.22 | 29.50 | 28.08 | 28.36 | 28.36 | -2.94% | 9,355,118 |
| Feb 6, 2026 | 27.90 | 29.72 | 27.90 | 29.22 | 29.22 | 5.41% | 14,007,790 |
| Feb 5, 2026 | 28.40 | 28.44 | 27.50 | 27.72 | 27.72 | -1.28% | 5,142,707 |
| Feb 4, 2026 | 27.98 | 28.74 | 27.28 | 28.08 | 28.08 | 0.29% | 9,709,833 |
| Feb 3, 2026 | 28.48 | 28.62 | 26.66 | 28.00 | 28.00 | -1.69% | 8,505,962 |
| Feb 2, 2026 | 29.82 | 30.04 | 27.96 | 28.48 | 28.48 | -3.46% | 8,586,973 |
| Jan 30, 2026 | 29.50 | 29.50 | 28.58 | 29.50 | 29.50 | 0.41% | 3,656,092 |
| Jan 29, 2026 | 30.00 | 30.06 | 28.72 | 29.38 | 29.38 | -2.39% | 4,854,777 |
| Jan 28, 2026 | 30.52 | 30.52 | 29.76 | 30.10 | 30.10 | -1.38% | 6,526,355 |
| Jan 27, 2026 | 29.38 | 30.74 | 29.12 | 30.52 | 30.52 | 3.74% | 9,318,661 |
| Jan 26, 2026 | 29.62 | 29.82 | 28.74 | 29.42 | 29.42 | -0.68% | 4,760,671 |
| Jan 23, 2026 | 28.50 | 30.12 | 28.46 | 29.62 | 29.62 | 4.66% | 9,256,465 |
| Jan 22, 2026 | 28.98 | 28.98 | 28.12 | 28.30 | 28.30 | -1.87% | 3,072,755 |
| Jan 21, 2026 | 29.20 | 29.38 | 27.92 | 28.84 | 28.84 | -0.89% | 5,602,446 |
| Jan 20, 2026 | 29.40 | 30.26 | 27.94 | 29.10 | 29.10 | -0.82% | 10,972,730 |
| Jan 19, 2026 | 26.90 | 29.48 | 26.64 | 29.34 | 29.34 | 9.31% | 13,745,820 |
| Jan 16, 2026 | 25.76 | 26.96 | 25.44 | 26.84 | 26.84 | 4.44% | 7,068,678 |
| Jan 15, 2026 | 24.68 | 25.70 | 24.28 | 25.70 | 25.70 | 4.13% | 6,307,307 |
| Jan 14, 2026 | 25.00 | 25.54 | 24.40 | 24.68 | 24.68 | -1.28% | 3,938,624 |
| Jan 13, 2026 | 25.50 | 25.50 | 24.86 | 25.00 | 25.00 | -1.73% | 3,835,127 |
| Jan 12, 2026 | 24.60 | 25.86 | 24.48 | 25.44 | 25.44 | 5.82% | 7,547,357 |
| Jan 9, 2026 | 23.70 | 24.18 | 23.30 | 24.04 | 24.04 | 3.18% | 3,452,509 |
| Jan 8, 2026 | 24.52 | 25.00 | 23.30 | 23.30 | 23.30 | -3.88% | 4,350,401 |
| Jan 7, 2026 | 24.00 | 25.48 | 23.28 | 24.24 | 24.24 | 1.42% | 7,287,454 |
| Jan 6, 2026 | 22.40 | 24.16 | 21.68 | 23.90 | 23.90 | 7.17% | 8,334,861 |
| Jan 5, 2026 | 22.96 | 23.28 | 22.22 | 22.30 | 22.30 | -2.87% | 4,027,743 |
| Jan 2, 2026 | 23.80 | 23.80 | 22.62 | 22.96 | 22.96 | -2.21% | 3,374,367 |
| Dec 31, 2025 | 23.34 | 23.76 | 22.94 | 23.48 | 23.48 | 3.25% | 3,300,925 |
| Dec 30, 2025 | 24.76 | 24.76 | 22.54 | 22.74 | 22.74 | -8.16% | 10,830,030 |
| Dec 29, 2025 | 27.60 | 27.90 | 24.76 | 24.76 | 24.76 | -9.96% | 11,473,840 |
| Dec 26, 2025 | 28.42 | 28.96 | 27.26 | 27.50 | 27.50 | -2.55% | 6,211,361 |
| Dec 25, 2025 | 27.56 | 28.40 | 27.54 | 28.22 | 28.22 | 2.17% | 5,140,592 |
| Dec 24, 2025 | 30.10 | 30.28 | 27.48 | 27.62 | 27.62 | -8.24% | 12,546,120 |
| Dec 23, 2025 | 29.50 | 30.42 | 29.10 | 30.10 | 30.10 | 2.03% | 7,116,050 |
| Dec 22, 2025 | 28.58 | 30.10 | 28.46 | 29.50 | 29.50 | 4.31% | 11,829,290 |
| Dec 19, 2025 | 25.72 | 28.28 | 25.72 | 28.28 | 28.28 | 9.95% | 13,678,580 |