Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 18.46
-0.42 (-2.22%)
Last updated: Sep 3, 2025, 10:16 AM GMT+3
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.60 | 18.60 | 18.05 | 18.17 | - | -1.57% | 3,312,126 |
| Sep 2, 2025 | 18.93 | 19.36 | 18.02 | 18.46 | - | -2.22% | 6,886,519 |
| Sep 1, 2025 | 19.01 | 19.28 | 18.84 | 18.88 | - | -0.68% | 3,215,199 |
| Aug 29, 2025 | 19.25 | 19.34 | 18.75 | 19.01 | - | -1.25% | 3,430,321 |
| Aug 28, 2025 | 19.13 | 19.73 | 18.94 | 19.25 | - | 0.63% | 5,016,142 |
| Aug 27, 2025 | 20.34 | 20.54 | 19.12 | 19.13 | - | -5.76% | 5,446,934 |
| Aug 26, 2025 | 20.46 | 20.74 | 20.02 | 20.30 | - | -0.49% | 7,516,670 |
| Aug 25, 2025 | 19.50 | 20.48 | 19.41 | 20.40 | - | 4.88% | 9,271,047 |
| Aug 22, 2025 | 19.83 | 19.90 | 19.44 | 19.45 | - | -1.92% | 6,238,929 |
| Aug 21, 2025 | 19.61 | 20.06 | 19.40 | 19.83 | - | 1.80% | 6,594,355 |
| Aug 20, 2025 | 19.45 | 19.84 | 19.36 | 19.48 | - | -1.12% | 4,943,380 |
| Aug 19, 2025 | 19.34 | 20.22 | 19.20 | 19.70 | - | 2.07% | 12,317,757 |
| Aug 18, 2025 | 19.60 | 19.85 | 19.20 | 19.30 | - | -1.43% | 5,634,989 |
| Aug 15, 2025 | 19.60 | 20.64 | 19.48 | 19.58 | - | 0.77% | 10,651,405 |
| Aug 14, 2025 | 20.80 | 21.26 | 19.11 | 19.43 | - | -4.47% | 19,110,215 |
| Aug 13, 2025 | 18.54 | 20.34 | 18.30 | 20.34 | - | 9.95% | 14,069,496 |
| Aug 12, 2025 | 18.65 | 19.00 | 18.22 | 18.50 | - | 0.11% | 7,793,581 |
| Aug 11, 2025 | 18.95 | 19.59 | 18.40 | 18.48 | - | -2.33% | 7,638,546 |
| Aug 8, 2025 | 19.30 | 19.40 | 18.88 | 18.92 | - | -1.82% | 5,653,033 |
| Aug 7, 2025 | 19.64 | 19.79 | 19.15 | 19.27 | - | -1.88% | 6,989,843 |
| Aug 6, 2025 | 19.70 | 20.86 | 19.50 | 19.64 | - | -0.56% | 10,556,001 |
| Aug 5, 2025 | 20.56 | 20.72 | 19.75 | 19.75 | - | -3.85% | 8,228,573 |
| Aug 4, 2025 | 20.50 | 21.06 | 20.12 | 20.54 | - | 0.20% | 9,732,527 |
| Aug 1, 2025 | 21.10 | 21.56 | 20.34 | 20.50 | - | -2.84% | 8,519,580 |
| Jul 31, 2025 | 21.66 | 22.70 | 20.72 | 21.10 | - | -2.31% | 12,279,416 |
| Jul 30, 2025 | 21.52 | 22.88 | 20.46 | 21.60 | - | 2.56% | 27,745,816 |
| Jul 29, 2025 | 19.15 | 21.06 | 19.15 | 21.06 | - | 9.97% | 11,017,232 |
| Jul 28, 2025 | 19.25 | 19.92 | 18.16 | 19.15 | - | 1.65% | 27,059,090 |
| Jul 25, 2025 | 17.18 | 18.84 | 16.90 | 18.84 | - | 9.98% | 27,321,459 |
| Jul 24, 2025 | 18.28 | 18.32 | 16.65 | 17.13 | - | -1.95% | 23,283,093 |
| Jul 23, 2025 | 16.22 | 17.47 | 16.13 | 17.47 | - | 9.94% | 18,059,568 |
| Jul 22, 2025 | 16.32 | 16.68 | 15.83 | 15.89 | - | -2.16% | 7,040,470 |
| Jul 21, 2025 | 16.08 | 16.47 | 16.03 | 16.24 | - | 1.18% | 7,180,651 |
| Jul 18, 2025 | 15.64 | 16.50 | 15.37 | 16.05 | - | 2.75% | 9,558,194 |
| Jul 17, 2025 | 15.28 | 15.83 | 15.28 | 15.62 | - | 2.29% | 7,716,562 |
| Jul 16, 2025 | 15.28 | 16.31 | 15.03 | 15.27 | - | -0.07% | 11,178,495 |
| Jul 14, 2025 | 15.17 | 15.81 | 15.11 | 15.28 | - | 0.73% | 6,677,524 |
| Jul 11, 2025 | 15.43 | 15.69 | 15.11 | 15.17 | - | -1.62% | 4,521,432 |
| Jul 10, 2025 | 15.60 | 15.62 | 15.37 | 15.42 | - | -0.84% | 4,374,677 |
| Jul 9, 2025 | 15.52 | 16.16 | 15.43 | 15.55 | - | 0.26% | 5,070,685 |
| Jul 8, 2025 | 15.48 | 15.75 | 15.12 | 15.51 | - | 1.24% | 4,676,224 |
| Jul 7, 2025 | 15.28 | 15.66 | 15.04 | 15.32 | - | -0.71% | 3,456,306 |
| Jul 4, 2025 | 15.25 | 15.77 | 15.17 | 15.43 | - | 1.58% | 4,865,421 |
| Jul 3, 2025 | 15.55 | 15.65 | 15.13 | 15.19 | - | -2.19% | 3,830,563 |
| Jul 2, 2025 | 16.01 | 16.07 | 15.53 | 15.53 | - | -2.63% | 4,186,174 |
| Jul 1, 2025 | 15.73 | 16.57 | 15.73 | 15.95 | - | 1.40% | 6,403,227 |
| Jun 30, 2025 | 15.69 | 16.09 | 15.37 | 15.73 | - | 0.25% | 5,549,847 |
| Jun 27, 2025 | 15.82 | 16.38 | 15.53 | 15.69 | - | -0.82% | 4,874,943 |
| Jun 26, 2025 | 16.92 | 17.30 | 15.63 | 15.82 | - | -3.65% | 13,196,713 |
| Jun 25, 2025 | 15.12 | 16.42 | 14.90 | 16.42 | - | 9.98% | 13,103,505 |