Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 7.68
-0.33 (-4.12%)
At close: Oct 3, 2025
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.43 | 7.63 | 7.38 | 7.38 | 7.38 | -0.67% | 7,133,196 |
| Oct 7, 2025 | 7.49 | 7.61 | 7.42 | 7.43 | 7.43 | -0.80% | 9,859,557 |
| Oct 6, 2025 | 7.68 | 7.87 | 7.48 | 7.49 | 7.49 | -2.47% | 12,586,650 |
| Oct 3, 2025 | 8.01 | 8.07 | 7.50 | 7.68 | 7.68 | -4.12% | 19,787,590 |
| Oct 2, 2025 | 8.65 | 8.80 | 8.01 | 8.01 | 8.01 | -5.54% | 35,732,530 |
| Oct 1, 2025 | 7.71 | 8.48 | 7.64 | 8.48 | 8.48 | 9.99% | 73,269,630 |
| Sep 30, 2025 | 7.58 | 8.20 | 7.44 | 7.71 | 7.71 | 2.25% | 23,723,110 |
| Sep 29, 2025 | 7.94 | 8.03 | 7.41 | 7.54 | 7.54 | -4.12% | 27,419,600 |
| Sep 26, 2025 | 7.41 | 8.10 | 7.37 | 7.86 | 7.86 | 6.27% | 64,690,450 |
| Sep 25, 2025 | 7.61 | 7.95 | 7.34 | 7.40 | 7.40 | -2.12% | 65,443,975 |
| Sep 24, 2025 | 7.51 | 7.85 | 7.42 | 7.56 | 7.56 | 0.75% | 10,285,987 |
| Sep 23, 2025 | 7.78 | 7.78 | 7.48 | 7.50 | 7.50 | -3.55% | 12,817,437 |
| Sep 22, 2025 | 7.77 | 8.10 | 7.62 | 7.78 | 7.78 | 0.26% | 20,420,195 |
| Sep 19, 2025 | 8.03 | 8.24 | 7.63 | 7.76 | 7.76 | -0.92% | 44,117,925 |
| Sep 18, 2025 | 7.14 | 7.83 | 7.14 | 7.83 | 7.83 | 10.00% | 14,917,977 |
| Sep 17, 2025 | 7.26 | 7.26 | 7.08 | 7.12 | 7.12 | -0.84% | 6,759,185 |
| Sep 16, 2025 | 7.04 | 7.28 | 6.99 | 7.18 | 7.18 | 2.22% | 9,644,615 |
| Sep 15, 2025 | 6.64 | 7.06 | 6.60 | 7.02 | 7.02 | 4.21% | 8,378,125 |
| Sep 12, 2025 | 6.82 | 6.82 | 6.54 | 6.74 | 6.74 | -1.17% | 7,584,340 |
| Sep 11, 2025 | 6.91 | 7.07 | 6.69 | 6.82 | 6.82 | -1.22% | 8,482,130 |
| Sep 10, 2025 | 7.12 | 7.12 | 6.81 | 6.90 | 6.90 | -3.03% | 8,659,800 |
| Sep 9, 2025 | 6.76 | 7.17 | 6.76 | 7.12 | 7.12 | 5.83% | 21,840,787 |
| Sep 8, 2025 | 6.94 | 7.00 | 6.68 | 6.73 | 6.73 | -3.33% | 9,449,420 |
| Sep 5, 2025 | 7.21 | 7.27 | 6.96 | 6.96 | 6.96 | -3.28% | 12,006,262 |
| Sep 4, 2025 | 7.26 | 7.32 | 7.16 | 7.20 | 7.20 | -0.99% | 10,649,565 |
| Sep 3, 2025 | 7.44 | 7.44 | 7.22 | 7.27 | 7.27 | -1.57% | 8,280,315 |
| Sep 2, 2025 | 7.57 | 7.74 | 7.21 | 7.38 | 7.38 | -2.22% | 17,216,297 |
| Sep 1, 2025 | 7.60 | 7.71 | 7.54 | 7.55 | 7.55 | -0.68% | 8,037,997 |
| Aug 29, 2025 | 7.70 | 7.74 | 7.50 | 7.60 | 7.60 | -1.25% | 8,575,802 |
| Aug 28, 2025 | 7.65 | 7.89 | 7.58 | 7.70 | 7.70 | 0.63% | 12,540,355 |
| Aug 27, 2025 | 8.14 | 8.22 | 7.65 | 7.65 | 7.65 | -5.76% | 13,617,335 |
| Aug 26, 2025 | 8.18 | 8.30 | 8.01 | 8.12 | 8.12 | -0.49% | 18,791,675 |
| Aug 25, 2025 | 7.80 | 8.19 | 7.76 | 8.16 | 8.16 | 4.88% | 23,177,617 |
| Aug 22, 2025 | 7.93 | 7.96 | 7.78 | 7.78 | 7.78 | -1.92% | 15,597,322 |
| Aug 21, 2025 | 7.84 | 8.02 | 7.76 | 7.93 | 7.93 | 1.80% | 16,485,887 |
| Aug 20, 2025 | 7.78 | 7.94 | 7.74 | 7.79 | 7.79 | -1.12% | 12,358,450 |
| Aug 19, 2025 | 7.74 | 8.09 | 7.68 | 7.88 | 7.88 | 2.07% | 30,794,375 |
| Aug 18, 2025 | 7.84 | 7.94 | 7.68 | 7.72 | 7.72 | -1.43% | 14,087,472 |
| Aug 15, 2025 | 7.84 | 8.26 | 7.79 | 7.83 | 7.83 | 0.77% | 26,628,500 |
| Aug 14, 2025 | 8.32 | 8.50 | 7.64 | 7.77 | 7.77 | -4.47% | 47,775,525 |
| Aug 13, 2025 | 7.42 | 8.14 | 7.32 | 8.14 | 8.14 | 9.95% | 35,173,725 |
| Aug 12, 2025 | 7.46 | 7.60 | 7.29 | 7.40 | 7.40 | 0.11% | 19,483,952 |
| Aug 11, 2025 | 7.58 | 7.84 | 7.36 | 7.39 | 7.39 | -2.33% | 19,096,365 |
| Aug 8, 2025 | 7.72 | 7.76 | 7.55 | 7.57 | 7.57 | -1.82% | 14,132,582 |
| Aug 7, 2025 | 7.86 | 7.92 | 7.66 | 7.71 | 7.71 | -1.88% | 17,474,607 |
| Aug 6, 2025 | 7.88 | 8.34 | 7.80 | 7.86 | 7.86 | -0.56% | 26,390,000 |
| Aug 5, 2025 | 8.22 | 8.29 | 7.90 | 7.90 | 7.90 | -3.85% | 20,571,432 |
| Aug 4, 2025 | 8.20 | 8.42 | 8.05 | 8.22 | 8.22 | 0.20% | 24,331,317 |
| Aug 1, 2025 | 8.44 | 8.62 | 8.14 | 8.20 | 8.20 | -2.84% | 21,298,950 |
| Jul 31, 2025 | 8.66 | 9.08 | 8.29 | 8.44 | 8.44 | -2.31% | 30,698,525 |