San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 31.02
+0.40 (1.31%)
Last updated: Oct 6, 2025, 1:08 PM GMT+3
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 31.74 | 34.40 | 31.12 | 33.76 | 33.76 | 6.36% | 339,827 |
| Aug 27, 2025 | 33.00 | 33.12 | 31.44 | 31.74 | 31.74 | -3.82% | 368,557 |
| Aug 26, 2025 | 31.98 | 33.50 | 30.50 | 33.00 | 33.00 | 7.63% | 526,733 |
| Aug 25, 2025 | 29.06 | 31.30 | 28.66 | 30.66 | 30.66 | 5.80% | 442,926 |
| Aug 22, 2025 | 28.98 | 29.64 | 28.56 | 28.98 | 28.98 | - | 230,056 |
| Aug 21, 2025 | 28.90 | 30.50 | 28.90 | 28.98 | 28.98 | -2.95% | 233,960 |
| Aug 20, 2025 | 27.02 | 30.58 | 27.02 | 29.86 | 29.86 | -0.27% | 428,081 |
| Aug 19, 2025 | 29.38 | 30.54 | 28.92 | 29.94 | 29.94 | 1.91% | 196,363 |
| Aug 18, 2025 | 28.80 | 30.58 | 28.18 | 29.38 | 29.38 | 2.01% | 149,866 |
| Aug 15, 2025 | 28.82 | 29.24 | 28.22 | 28.80 | 28.80 | -0.14% | 123,772 |
| Aug 14, 2025 | 28.60 | 30.00 | 28.20 | 28.84 | 28.84 | -0.07% | 148,792 |
| Aug 13, 2025 | 29.34 | 29.90 | 28.74 | 28.86 | 28.86 | -1.50% | 79,137 |
| Aug 12, 2025 | 30.00 | 31.00 | 28.86 | 29.30 | 29.30 | -2.33% | 140,801 |
| Aug 11, 2025 | 28.82 | 31.36 | 28.82 | 30.00 | 30.00 | 4.17% | 173,552 |
| Aug 8, 2025 | 28.70 | 29.46 | 28.12 | 28.80 | 28.80 | 0.35% | 188,448 |
| Aug 7, 2025 | 28.74 | 29.28 | 28.04 | 28.70 | 28.70 | -0.14% | 114,987 |
| Aug 6, 2025 | 29.58 | 29.58 | 28.12 | 28.74 | 28.74 | -1.64% | 190,311 |
| Aug 5, 2025 | 28.46 | 29.48 | 28.20 | 29.22 | 29.22 | 2.67% | 263,000 |
| Aug 4, 2025 | 28.58 | 28.80 | 27.78 | 28.46 | 28.46 | -0.70% | 256,879 |
| Aug 1, 2025 | 29.10 | 30.02 | 27.66 | 28.66 | 28.66 | -1.58% | 235,429 |
| Jul 31, 2025 | 27.02 | 30.00 | 27.00 | 29.12 | 29.12 | 6.28% | 257,776 |