San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 26.92
+0.20 (0.75%)
Last updated: Nov 7, 2025, 5:35 PM GMT+3
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.26 | 27.26 | 26.18 | 26.90 | 26.90 | 0.67% | 133,295 |
| Nov 6, 2025 | 27.40 | 27.48 | 26.52 | 26.72 | 26.72 | -1.26% | 149,489 |
| Nov 5, 2025 | 28.00 | 28.00 | 26.70 | 27.06 | 27.06 | -2.38% | 178,158 |
| Nov 4, 2025 | 28.06 | 28.20 | 27.38 | 27.72 | 27.72 | -1.00% | 98,743 |
| Nov 3, 2025 | 28.00 | 28.46 | 27.76 | 28.00 | 28.00 | -1.75% | 157,300 |
| Oct 31, 2025 | 28.10 | 28.66 | 27.36 | 28.50 | 28.50 | 1.42% | 158,422 |
| Oct 30, 2025 | 28.12 | 28.46 | 27.40 | 28.10 | 28.10 | 0.07% | 136,631 |
| Oct 28, 2025 | 28.08 | 28.50 | 28.00 | 28.08 | 28.08 | 0.36% | 91,706 |
| Oct 27, 2025 | 27.00 | 27.98 | 26.78 | 27.98 | 27.98 | 3.63% | 132,584 |
| Oct 24, 2025 | 26.46 | 27.24 | 26.10 | 27.00 | 27.00 | 1.96% | 132,237 |
| Oct 23, 2025 | 26.80 | 27.36 | 26.12 | 26.48 | 26.48 | -1.19% | 86,502 |
| Oct 22, 2025 | 26.56 | 27.18 | 25.90 | 26.80 | 26.80 | 0.90% | 104,928 |
| Oct 21, 2025 | 27.00 | 27.02 | 26.26 | 26.56 | 26.56 | -1.63% | 159,004 |
| Oct 20, 2025 | 27.02 | 27.48 | 26.02 | 27.00 | 27.00 | -0.22% | 123,948 |
| Oct 17, 2025 | 27.48 | 27.96 | 26.18 | 27.06 | 27.06 | -1.53% | 129,610 |
| Oct 16, 2025 | 27.42 | 27.98 | 27.16 | 27.48 | 27.48 | 0.29% | 80,466 |
| Oct 15, 2025 | 27.36 | 27.76 | 27.10 | 27.40 | 27.40 | 0.22% | 149,812 |
| Oct 14, 2025 | 28.24 | 28.56 | 27.00 | 27.34 | 27.34 | -3.19% | 164,559 |
| Oct 13, 2025 | 28.62 | 29.10 | 27.82 | 28.24 | 28.24 | -1.33% | 109,286 |
| Oct 10, 2025 | 28.86 | 29.60 | 28.44 | 28.62 | 28.62 | -0.83% | 94,623 |
| Oct 9, 2025 | 29.74 | 30.38 | 28.80 | 28.86 | 28.86 | -1.10% | 122,777 |
| Oct 8, 2025 | 29.90 | 30.40 | 28.96 | 29.18 | 29.18 | -2.41% | 133,834 |
| Oct 7, 2025 | 29.80 | 30.38 | 28.62 | 29.90 | 29.90 | 0.07% | 118,421 |
| Oct 6, 2025 | 30.62 | 31.26 | 29.52 | 29.88 | 29.88 | -2.42% | 180,465 |
| Oct 3, 2025 | 31.60 | 31.80 | 30.60 | 30.62 | 30.62 | -3.71% | 138,348 |
| Oct 2, 2025 | 32.00 | 33.00 | 29.52 | 31.80 | 31.80 | -0.31% | 166,069 |
| Oct 1, 2025 | 31.70 | 32.06 | 30.60 | 31.90 | 31.90 | 0.31% | 184,463 |
| Sep 30, 2025 | 33.50 | 33.66 | 31.40 | 31.80 | 31.80 | -3.46% | 252,359 |
| Sep 29, 2025 | 31.98 | 33.54 | 31.78 | 32.94 | 32.94 | 5.31% | 417,498 |
| Sep 26, 2025 | 30.76 | 32.56 | 30.12 | 31.28 | 31.28 | 1.82% | 211,280 |
| Sep 25, 2025 | 30.60 | 31.66 | 30.38 | 30.72 | 30.72 | 1.12% | 187,026 |
| Sep 24, 2025 | 30.00 | 30.80 | 29.76 | 30.38 | 30.38 | 0.93% | 174,899 |
| Sep 23, 2025 | 30.30 | 30.98 | 29.54 | 30.10 | 30.10 | -0.66% | 181,310 |
| Sep 22, 2025 | 29.96 | 31.82 | 28.60 | 30.30 | 30.30 | 3.13% | 299,892 |
| Sep 19, 2025 | 29.66 | 30.02 | 28.88 | 29.38 | 29.38 | -0.94% | 181,983 |
| Sep 18, 2025 | 29.22 | 30.56 | 29.02 | 29.66 | 29.66 | 1.51% | 189,342 |
| Sep 17, 2025 | 29.76 | 29.84 | 28.78 | 29.22 | 29.22 | 0.41% | 155,987 |
| Sep 16, 2025 | 29.38 | 29.90 | 28.92 | 29.10 | 29.10 | -1.02% | 150,469 |
| Sep 15, 2025 | 28.32 | 29.42 | 27.68 | 29.40 | 29.40 | 4.11% | 129,091 |
| Sep 12, 2025 | 28.74 | 28.98 | 27.54 | 28.24 | 28.24 | -1.74% | 92,670 |
| Sep 11, 2025 | 29.14 | 29.52 | 28.20 | 28.74 | 28.74 | -2.24% | 116,363 |
| Sep 10, 2025 | 29.82 | 30.04 | 28.66 | 29.40 | 29.40 | -1.41% | 107,743 |
| Sep 9, 2025 | 29.92 | 30.50 | 28.74 | 29.82 | 29.82 | 2.12% | 117,012 |
| Sep 8, 2025 | 28.80 | 29.74 | 28.62 | 29.20 | 29.20 | -2.60% | 74,473 |
| Sep 5, 2025 | 30.06 | 31.00 | 29.56 | 29.98 | 29.98 | -1.25% | 125,462 |
| Sep 4, 2025 | 30.30 | 31.34 | 30.30 | 30.36 | 30.36 | 0.33% | 123,197 |
| Sep 3, 2025 | 30.32 | 31.14 | 29.92 | 30.26 | 30.26 | -0.46% | 121,920 |
| Sep 2, 2025 | 31.70 | 31.90 | 29.10 | 30.40 | 30.40 | -4.10% | 240,894 |
| Sep 1, 2025 | 31.40 | 32.44 | 31.04 | 31.70 | 31.70 | 0.63% | 208,978 |
| Aug 29, 2025 | 33.76 | 34.26 | 31.04 | 31.50 | 31.50 | -6.69% | 213,784 |