San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey · Delayed Price · Currency is TRY 71.85
-3.30 (-4.39%)
At close: Aug 7, 2026
IST:SANEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 68.00 | 68.00 | 67.65 | 67.65 | 67.65 | -0.81% | 125,895 |
| Jul 27, 2026 | 72.65 | 72.65 | 68.15 | 68.20 | 68.20 | -6.13% | 160,149 |
| Jul 24, 2026 | 79.00 | 79.00 | 71.95 | 72.65 | 72.65 | -9.07% | 167,436 |
| Jul 23, 2026 | 78.15 | 79.90 | 78.15 | 79.90 | 79.90 | 2.24% | 212,878 |
| Jul 22, 2026 | 74.45 | 78.15 | 74.45 | 78.15 | 78.15 | 9.99% | 336,654 |
| Jul 21, 2026 | 69.00 | 71.05 | 69.00 | 71.05 | 71.05 | 2.97% | 150,040 |
| Jul 20, 2026 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | -4.83% | 270,320 |
| Jul 17, 2026 | 76.45 | 76.45 | 72.50 | 72.50 | 72.50 | -9.26% | 207,666 |
| Jul 16, 2026 | 80.50 | 80.50 | 79.90 | 79.90 | 79.90 | -4.94% | 184,870 |
| Jul 14, 2026 | 83.40 | 84.05 | 83.40 | 84.05 | 84.05 | 0.78% | 192,442 |
| Jul 13, 2026 | 72.50 | 83.40 | 72.50 | 83.40 | 83.40 | 6.45% | 211,220 |
| Jul 10, 2026 | 88.90 | 88.90 | 78.35 | 78.35 | 78.35 | -3.09% | 222,813 |
| Jul 9, 2026 | 78.50 | 80.85 | 78.50 | 80.85 | 80.85 | 10.00% | 277,925 |
| Jul 8, 2026 | 71.05 | 73.50 | 71.05 | 73.50 | 73.50 | 5.23% | 199,464 |
| Jul 7, 2026 | 70.35 | 70.35 | 69.50 | 69.85 | 69.85 | -7.48% | 357,824 |
| Jul 6, 2026 | 79.65 | 79.65 | 75.50 | 75.50 | 75.50 | -9.96% | 222,887 |
| Jul 3, 2026 | 85.90 | 88.70 | 80.00 | 83.85 | 83.85 | -2.39% | 663,954 |
| Jul 2, 2026 | 79.10 | 87.00 | 76.65 | 85.90 | 85.90 | 8.60% | 966,923 |
| Jul 1, 2026 | 70.60 | 79.40 | 68.05 | 79.10 | 79.10 | 9.56% | 1,137,405 |
| Jun 30, 2026 | 71.85 | 76.00 | 68.35 | 72.20 | 72.20 | 2.34% | 827,957 |
| Jun 29, 2026 | 64.10 | 70.55 | 59.25 | 70.55 | 70.55 | 9.98% | 700,482 |
| Jun 26, 2026 | 71.25 | 72.55 | 64.15 | 64.15 | 64.15 | -9.96% | 440,945 |
| Jun 25, 2026 | 68.05 | 73.50 | 68.00 | 71.25 | 71.25 | 0.78% | 396,897 |
| Jun 24, 2026 | 71.90 | 76.00 | 67.00 | 70.70 | 70.70 | -3.08% | 884,079 |
| Jun 23, 2026 | 74.45 | 79.90 | 71.80 | 72.95 | 72.95 | -2.21% | 1,213,973 |
| Jun 22, 2026 | 67.85 | 74.60 | 62.05 | 74.60 | 74.60 | 9.95% | 1,358,032 |
| Jun 19, 2026 | 64.80 | 67.85 | 62.50 | 67.85 | 67.85 | 9.97% | 1,393,087 |
| Jun 18, 2026 | 56.15 | 61.70 | 56.10 | 61.70 | 61.70 | 9.98% | 590,844 |
| Jun 17, 2026 | 50.50 | 56.10 | 50.10 | 56.10 | 56.10 | 10.00% | 660,279 |
| Jun 16, 2026 | 51.15 | 51.70 | 49.00 | 51.00 | 51.00 | 1.80% | 379,016 |
| Jun 15, 2026 | 53.00 | 53.90 | 50.00 | 50.10 | 50.10 | -5.47% | 538,412 |
| Jun 12, 2026 | 53.80 | 56.50 | 49.00 | 53.00 | 53.00 | -1.58% | 618,620 |
| Jun 11, 2026 | 48.98 | 55.00 | 47.80 | 53.85 | 53.85 | 7.27% | 692,736 |
| Jun 10, 2026 | 54.05 | 54.35 | 49.50 | 50.20 | 50.20 | -8.73% | 696,358 |
| Jun 9, 2026 | 52.50 | 56.70 | 51.10 | 55.00 | 55.00 | -3.08% | 966,073 |
| Jun 8, 2026 | 58.85 | 62.95 | 56.75 | 56.75 | 56.75 | -2.41% | 1,120,171 |
| Jun 5, 2026 | 49.08 | 58.15 | 48.60 | 58.15 | 58.15 | 9.92% | 1,019,438 |
| Jun 4, 2026 | 54.05 | 58.00 | 51.40 | 52.90 | 52.90 | -2.13% | 1,285,416 |
| Jun 3, 2026 | 50.75 | 54.05 | 49.50 | 54.05 | 54.05 | 9.95% | 1,221,048 |
| Jun 2, 2026 | 46.50 | 49.16 | 46.04 | 49.16 | 49.16 | 9.98% | 994,742 |
| Jun 1, 2026 | 40.72 | 44.70 | 40.70 | 44.70 | 44.70 | 9.99% | 813,710 |
| May 26, 2026 | 39.06 | 41.50 | 38.46 | 40.64 | 40.64 | 4.05% | 192,919 |