San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 28.74
-0.48 (-1.64%)
At close: Aug 6, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.34 | 29.90 | 28.74 | 28.86 | - | -1.50% | 78,005 |
| Aug 12, 2025 | 30.00 | 31.00 | 28.86 | 29.30 | - | -2.33% | 140,801 |
| Aug 11, 2025 | 28.82 | 31.36 | 28.82 | 30.00 | - | 4.17% | 173,552 |
| Aug 8, 2025 | 28.70 | 29.46 | 28.12 | 28.80 | - | 0.35% | 188,448 |
| Aug 7, 2025 | 28.74 | 29.28 | 28.04 | 28.70 | - | -0.14% | 114,987 |
| Aug 6, 2025 | 29.58 | 29.58 | 28.12 | 28.74 | - | -1.64% | 190,311 |
| Aug 5, 2025 | 28.46 | 29.48 | 28.20 | 29.22 | - | 2.67% | 263,000 |
| Aug 4, 2025 | 28.58 | 28.80 | 27.78 | 28.46 | - | -0.70% | 256,879 |
| Aug 1, 2025 | 29.10 | 30.02 | 27.66 | 28.66 | - | -1.58% | 235,429 |
| Jul 31, 2025 | 27.02 | 30.00 | 27.00 | 29.12 | - | 6.28% | 257,776 |
| Jul 30, 2025 | 28.90 | 29.82 | 27.12 | 27.40 | - | -5.52% | 306,937 |
| Jul 29, 2025 | 29.70 | 30.46 | 28.60 | 29.00 | - | -2.68% | 247,675 |
| Jul 28, 2025 | 30.50 | 33.54 | 28.98 | 29.80 | - | -2.30% | 489,480 |
| Jul 25, 2025 | 29.66 | 32.62 | 29.00 | 30.50 | - | 2.83% | 779,940 |
| Jul 24, 2025 | 26.80 | 29.72 | 25.70 | 29.66 | - | 9.77% | 589,941 |
| Jul 23, 2025 | 24.78 | 27.30 | 24.60 | 27.02 | - | 8.86% | 445,622 |
| Jul 22, 2025 | 24.48 | 25.46 | 24.20 | 24.82 | - | 1.31% | 209,009 |
| Jul 21, 2025 | 23.90 | 24.78 | 23.90 | 24.50 | - | 0.49% | 167,354 |
| Jul 18, 2025 | 23.80 | 24.42 | 23.68 | 24.38 | - | 2.44% | 142,778 |
| Jul 17, 2025 | 23.36 | 24.36 | 23.30 | 23.80 | - | 1.97% | 258,843 |
| Jul 16, 2025 | 23.74 | 24.20 | 23.26 | 23.34 | - | -1.93% | 182,461 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.52 | 23.80 | - | -2.06% | 190,741 |
| Jul 11, 2025 | 24.38 | 24.42 | 23.30 | 24.30 | - | 0.08% | 136,721 |
| Jul 10, 2025 | 24.66 | 24.66 | 24.08 | 24.28 | - | -0.90% | 51,505 |
| Jul 9, 2025 | 24.94 | 24.94 | 23.96 | 24.50 | - | 0.57% | 88,257 |
| Jul 8, 2025 | 24.50 | 25.22 | 24.00 | 24.36 | - | -0.57% | 118,346 |
| Jul 7, 2025 | 25.50 | 25.50 | 24.24 | 24.50 | - | -3.92% | 147,822 |
| Jul 4, 2025 | 25.54 | 25.98 | 24.70 | 25.50 | - | -0.16% | 131,716 |
| Jul 3, 2025 | 23.56 | 25.88 | 23.40 | 25.54 | - | 8.40% | 252,840 |
| Jul 2, 2025 | 23.48 | 23.90 | 23.36 | 23.56 | - | 0.86% | 112,790 |
| Jul 1, 2025 | 23.30 | 24.14 | 23.16 | 23.36 | - | -0.17% | 122,438 |
| Jun 30, 2025 | 23.30 | 23.80 | 22.56 | 23.40 | - | 3.82% | 203,754 |
| Jun 27, 2025 | 23.58 | 23.58 | 22.54 | 22.54 | - | -3.18% | 117,609 |
| Jun 26, 2025 | 23.82 | 23.98 | 23.22 | 23.28 | - | -2.43% | 99,521 |
| Jun 25, 2025 | 24.34 | 24.34 | 23.22 | 23.86 | - | 0.93% | 93,798 |
| Jun 24, 2025 | 24.00 | 24.34 | 22.96 | 23.64 | - | 2.96% | 79,980 |
| Jun 23, 2025 | 24.34 | 24.34 | 22.52 | 22.96 | - | -2.79% | 84,614 |
| Jun 20, 2025 | 24.00 | 24.44 | 23.62 | 23.62 | - | - | 118,134 |
| Jun 19, 2025 | 23.44 | 24.36 | 22.78 | 23.62 | - | 0.77% | 115,139 |
| Jun 18, 2025 | 24.20 | 24.40 | 21.78 | 23.44 | - | -3.14% | 299,439 |
| Jun 17, 2025 | 24.70 | 25.10 | 24.00 | 24.20 | - | -2.81% | 105,360 |
| Jun 16, 2025 | 23.90 | 24.92 | 23.80 | 24.90 | - | 0.24% | 163,298 |
| Jun 13, 2025 | 22.90 | 25.30 | 22.82 | 24.84 | - | -1.82% | 182,135 |
| Jun 12, 2025 | 25.20 | 25.92 | 24.54 | 25.30 | - | -0.47% | 247,927 |
| Jun 11, 2025 | 25.46 | 26.22 | 25.08 | 25.42 | - | -0.39% | 136,530 |
| Jun 10, 2025 | 25.40 | 25.72 | 25.10 | 25.52 | - | 0.47% | 185,945 |
| Jun 5, 2025 | 25.20 | 25.50 | 24.98 | 25.40 | - | 0.79% | 15,622 |
| Jun 4, 2025 | 25.10 | 25.40 | 24.80 | 25.20 | - | 0.48% | 77,736 |
| Jun 3, 2025 | 24.80 | 25.64 | 24.80 | 25.08 | - | 1.13% | 60,948 |
| Jun 2, 2025 | 25.10 | 25.42 | 24.60 | 24.80 | - | -0.40% | 99,691 |