Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 7.50
+0.03 (0.40%)
At close: Nov 6, 2025
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.56 | 7.64 | 7.26 | 7.30 | 7.30 | -2.67% | 7,156,684 |
| Nov 6, 2025 | 7.45 | 7.69 | 7.40 | 7.50 | 7.50 | 0.40% | 7,629,593 |
| Nov 5, 2025 | 7.44 | 7.50 | 7.31 | 7.47 | 7.47 | 0.40% | 4,252,469 |
| Nov 4, 2025 | 7.70 | 7.73 | 7.35 | 7.44 | 7.44 | -2.62% | 5,320,872 |
| Nov 3, 2025 | 7.29 | 7.78 | 7.27 | 7.64 | 7.64 | 5.52% | 10,761,750 |
| Oct 31, 2025 | 7.30 | 7.33 | 7.11 | 7.24 | 7.24 | -0.41% | 4,055,142 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.20 | 7.27 | 7.25 | -0.27% | 5,458,790 |
| Oct 28, 2025 | 7.30 | 7.43 | 7.23 | 7.29 | 7.27 | - | 2,097,319 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.28 | 7.29 | 7.27 | -3.57% | 6,511,188 |
| Oct 24, 2025 | 7.35 | 7.60 | 7.28 | 7.56 | 7.54 | 2.86% | 7,519,401 |
| Oct 23, 2025 | 7.02 | 7.50 | 6.98 | 7.35 | 7.33 | 4.70% | 11,101,370 |
| Oct 22, 2025 | 7.07 | 7.08 | 6.92 | 7.02 | 7.00 | -0.43% | 6,223,656 |
| Oct 21, 2025 | 7.23 | 7.23 | 6.99 | 7.05 | 7.03 | -2.08% | 7,608,446 |
| Oct 20, 2025 | 7.22 | 7.30 | 7.12 | 7.20 | 7.18 | - | 5,270,850 |
| Oct 17, 2025 | 7.10 | 7.24 | 6.90 | 7.20 | 7.18 | 1.41% | 5,821,216 |
| Oct 16, 2025 | 7.30 | 7.43 | 7.03 | 7.10 | 7.08 | -2.74% | 6,291,283 |
| Oct 15, 2025 | 7.13 | 7.51 | 7.11 | 7.30 | 7.28 | 2.53% | 8,259,802 |
| Oct 14, 2025 | 7.40 | 7.46 | 7.11 | 7.12 | 7.10 | -3.65% | 7,141,672 |
| Oct 13, 2025 | 7.64 | 7.64 | 7.36 | 7.39 | 7.37 | -3.27% | 5,958,736 |
| Oct 10, 2025 | 7.80 | 8.10 | 7.56 | 7.64 | 7.62 | -3.41% | 17,616,140 |
| Oct 9, 2025 | 7.43 | 8.11 | 7.39 | 7.91 | 7.89 | 7.18% | 33,314,730 |
| Oct 8, 2025 | 7.43 | 7.63 | 7.38 | 7.38 | 7.36 | -0.67% | 7,133,196 |
| Oct 7, 2025 | 7.49 | 7.61 | 7.42 | 7.43 | 7.41 | -0.80% | 9,859,557 |
| Oct 6, 2025 | 7.68 | 7.87 | 7.48 | 7.49 | 7.47 | -2.47% | 12,586,650 |
| Oct 3, 2025 | 8.01 | 8.07 | 7.50 | 7.68 | 7.66 | -4.12% | 19,787,590 |
| Oct 2, 2025 | 8.65 | 8.80 | 8.01 | 8.01 | 7.99 | -5.54% | 35,732,530 |
| Oct 1, 2025 | 7.71 | 8.48 | 7.64 | 8.48 | 8.46 | 9.99% | 73,269,630 |
| Sep 30, 2025 | 7.58 | 8.20 | 7.44 | 7.71 | 7.69 | 2.25% | 23,723,110 |
| Sep 29, 2025 | 7.94 | 8.03 | 7.41 | 7.54 | 7.52 | -4.12% | 27,419,600 |
| Sep 26, 2025 | 7.41 | 8.10 | 7.37 | 7.86 | 7.84 | 6.27% | 64,690,450 |
| Sep 25, 2025 | 7.61 | 7.95 | 7.34 | 7.40 | 7.38 | -2.12% | 65,443,975 |
| Sep 24, 2025 | 7.51 | 7.85 | 7.42 | 7.56 | 7.54 | 0.75% | 10,285,987 |
| Sep 23, 2025 | 7.78 | 7.78 | 7.48 | 7.50 | 7.48 | -3.55% | 12,817,437 |
| Sep 22, 2025 | 7.77 | 8.10 | 7.62 | 7.78 | 7.76 | 0.26% | 20,420,195 |
| Sep 19, 2025 | 8.03 | 8.24 | 7.63 | 7.76 | 7.74 | -0.92% | 44,117,925 |
| Sep 18, 2025 | 7.14 | 7.83 | 7.14 | 7.83 | 7.81 | 10.00% | 14,917,977 |
| Sep 17, 2025 | 7.26 | 7.26 | 7.08 | 7.12 | 7.10 | -0.84% | 6,759,185 |
| Sep 16, 2025 | 7.04 | 7.28 | 6.99 | 7.18 | 7.16 | 2.22% | 9,644,615 |
| Sep 15, 2025 | 6.64 | 7.06 | 6.60 | 7.02 | 7.01 | 4.21% | 8,378,125 |
| Sep 12, 2025 | 6.82 | 6.82 | 6.54 | 6.74 | 6.72 | -1.17% | 7,584,340 |
| Sep 11, 2025 | 6.91 | 7.07 | 6.69 | 6.82 | 6.80 | -1.22% | 8,482,130 |
| Sep 10, 2025 | 7.12 | 7.12 | 6.81 | 6.90 | 6.89 | -3.03% | 8,659,800 |
| Sep 9, 2025 | 6.76 | 7.17 | 6.76 | 7.12 | 7.10 | 5.83% | 21,840,787 |
| Sep 8, 2025 | 6.94 | 7.00 | 6.68 | 6.73 | 6.71 | -3.33% | 9,449,420 |
| Sep 5, 2025 | 7.21 | 7.27 | 6.96 | 6.96 | 6.94 | -3.28% | 12,006,262 |
| Sep 4, 2025 | 7.26 | 7.32 | 7.16 | 7.20 | 7.18 | -0.99% | 10,649,565 |
| Sep 3, 2025 | 7.44 | 7.44 | 7.22 | 7.27 | 7.25 | -1.57% | 8,280,315 |
| Sep 2, 2025 | 7.57 | 7.74 | 7.21 | 7.38 | 7.36 | -2.22% | 17,216,297 |
| Sep 1, 2025 | 7.60 | 7.71 | 7.54 | 7.55 | 7.53 | -0.68% | 8,037,997 |
| Aug 29, 2025 | 7.70 | 7.74 | 7.50 | 7.60 | 7.58 | -1.25% | 8,575,802 |