San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 31.98
-1.86 (-5.50%)
At close: Oct 6, 2026
IST:SANEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 33.20 | 33.80 | 31.92 | 31.98 | 31.98 | -5.50% | 340,521 |
| Oct 5, 2026 | 31.60 | 34.60 | 31.10 | 33.84 | 33.84 | 6.62% | 464,821 |
| Oct 2, 2026 | 33.12 | 34.80 | 31.68 | 31.74 | 31.74 | -8.32% | 467,506 |
| Oct 1, 2026 | 33.50 | 35.90 | 32.10 | 34.62 | 34.62 | 0.64% | 415,873 |
| Sep 30, 2026 | 31.62 | 34.90 | 31.62 | 34.40 | 34.40 | -2.05% | 457,400 |
| Sep 29, 2026 | 37.94 | 38.86 | 34.28 | 35.12 | 35.12 | -7.77% | 198,647 |
| Sep 28, 2026 | 39.06 | 39.96 | 37.12 | 38.08 | 38.08 | -5.41% | 236,692 |
| Sep 25, 2026 | 43.30 | 43.30 | 40.26 | 40.26 | 40.26 | -6.76% | 253,051 |
| Sep 24, 2026 | 43.52 | 45.60 | 43.02 | 43.18 | 43.18 | -0.78% | 233,358 |
| Sep 23, 2026 | 40.58 | 44.26 | 40.58 | 43.52 | 43.52 | 5.89% | 237,501 |
| Sep 22, 2026 | 37.02 | 45.00 | 37.02 | 41.10 | 41.10 | 0.20% | 303,595 |
| Sep 21, 2026 | 40.48 | 41.02 | 37.20 | 41.02 | 41.02 | -0.44% | 421,095 |
| Sep 18, 2026 | 39.00 | 42.40 | 37.00 | 41.20 | 41.20 | 3.52% | 494,946 |
| Sep 17, 2026 | 39.72 | 42.52 | 38.12 | 39.80 | 39.80 | -4.69% | 344,347 |
| Sep 16, 2026 | 44.60 | 44.80 | 40.34 | 41.76 | 41.76 | -6.83% | 488,010 |
| Sep 15, 2026 | 46.56 | 46.56 | 43.96 | 44.82 | 44.82 | -4.88% | 523,523 |
| Sep 14, 2026 | 46.56 | 50.00 | 45.74 | 47.12 | 47.12 | 1.20% | 426,323 |
| Sep 11, 2026 | 48.34 | 49.58 | 46.10 | 46.56 | 46.56 | -4.28% | 535,274 |
| Sep 10, 2026 | 50.25 | 50.60 | 48.32 | 48.64 | 48.64 | -3.97% | 524,204 |
| Sep 9, 2026 | 52.25 | 52.50 | 49.88 | 50.65 | 50.65 | -3.06% | 452,019 |
| Sep 8, 2026 | 53.95 | 53.95 | 51.55 | 52.25 | 52.25 | -3.15% | 304,946 |
| Sep 7, 2026 | 53.70 | 56.95 | 52.00 | 53.95 | 53.95 | 0.47% | 269,890 |
| Sep 4, 2026 | 51.75 | 54.75 | 50.05 | 53.70 | 53.70 | 1.80% | 328,679 |
| Sep 3, 2026 | 55.00 | 55.05 | 52.00 | 52.75 | 52.75 | -4.18% | 373,298 |
| Sep 2, 2026 | 57.95 | 57.95 | 54.15 | 55.05 | 55.05 | -5.09% | 435,350 |
| Sep 1, 2026 | 57.75 | 62.75 | 57.45 | 58.00 | 58.00 | 0.43% | 728,846 |
| Aug 31, 2026 | 55.85 | 60.30 | 53.15 | 57.75 | 57.75 | 3.40% | 523,107 |
| Aug 28, 2026 | 55.50 | 56.50 | 54.00 | 55.85 | 55.85 | -0.53% | 303,558 |
| Aug 27, 2026 | 56.25 | 58.00 | 55.15 | 56.15 | 56.15 | -3.02% | 440,917 |
| Aug 26, 2026 | 59.25 | 59.25 | 56.50 | 57.90 | 57.90 | -2.44% | 343,052 |
| Aug 25, 2026 | 59.60 | 62.40 | 57.50 | 59.35 | 59.35 | -1.00% | 432,662 |
| Aug 24, 2026 | 67.30 | 68.95 | 59.95 | 59.95 | 59.95 | -6.47% | 709,112 |
| Aug 21, 2026 | 60.00 | 64.10 | 59.80 | 64.10 | 64.10 | 9.95% | 651,652 |
| Aug 20, 2026 | 52.95 | 58.30 | 50.35 | 58.30 | 58.30 | 10.00% | 660,978 |
| Aug 19, 2026 | 56.50 | 57.00 | 52.95 | 53.00 | 53.00 | -7.02% | 536,088 |
| Aug 18, 2026 | 58.00 | 60.95 | 55.40 | 57.00 | 57.00 | -3.14% | 489,905 |
| Aug 17, 2026 | 61.00 | 61.00 | 58.00 | 58.85 | 58.85 | -2.65% | 537,105 |
| Aug 14, 2026 | 60.25 | 62.15 | 57.50 | 60.45 | 60.45 | 0.33% | 514,989 |
| Aug 13, 2026 | 63.95 | 63.95 | 58.70 | 60.25 | 60.25 | -5.79% | 491,559 |
| Aug 12, 2026 | 63.00 | 66.70 | 62.00 | 63.95 | 63.95 | -5.47% | 483,127 |
| Aug 11, 2026 | 62.70 | 69.70 | 58.25 | 67.65 | 67.65 | 4.56% | 751,116 |
| Aug 10, 2026 | 66.25 | 69.95 | 64.70 | 64.70 | 64.70 | -9.95% | 577,189 |
| Aug 7, 2026 | 74.00 | 75.15 | 67.65 | 71.85 | 71.85 | -4.39% | 334,248 |
| Aug 6, 2026 | 75.05 | 79.95 | 72.00 | 75.15 | 75.15 | 0.13% | 468,431 |
| Aug 5, 2026 | 75.00 | 75.05 | 75.00 | 75.05 | 75.05 | 0.07% | 145,800 |
| Aug 4, 2026 | 74.45 | 75.00 | 74.45 | 75.00 | 75.00 | 4.38% | 209,406 |
| Aug 3, 2026 | 67.05 | 71.85 | 67.05 | 71.85 | 71.85 | 8.86% | 192,171 |
| Jul 31, 2026 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | 0.76% | 125,087 |
| Jul 30, 2026 | 63.95 | 65.50 | 63.95 | 65.50 | 65.50 | 6.50% | 186,220 |
| Jul 29, 2026 | 65.65 | 65.65 | 60.90 | 61.50 | 61.50 | -9.09% | 264,911 |