Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 8.05
+0.73 (9.97%)
Last updated: May 18, 2026, 3:32 PM GMT+3
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.38 | 8.05 | 7.29 | 8.05 | - | 9.97% | 4,052,250 |
| May 15, 2026 | 7.74 | 7.83 | 7.31 | 7.32 | 7.32 | -5.67% | 12,642,400 |
| May 14, 2026 | 7.36 | 8.04 | 7.34 | 7.76 | 7.76 | 6.16% | 24,640,740 |
| May 13, 2026 | 7.50 | 7.58 | 7.31 | 7.31 | 7.31 | -2.53% | 11,158,880 |
| May 12, 2026 | 7.58 | 7.63 | 7.41 | 7.50 | 7.50 | -1.06% | 7,810,259 |
| May 11, 2026 | 7.56 | 7.79 | 7.50 | 7.58 | 7.58 | 0.26% | 22,444,470 |
| May 8, 2026 | 7.74 | 7.79 | 7.56 | 7.56 | 7.56 | -2.95% | 19,395,040 |
| May 7, 2026 | 7.62 | 7.94 | 7.59 | 7.79 | 7.79 | 2.77% | 20,152,670 |
| May 6, 2026 | 7.52 | 7.80 | 7.52 | 7.58 | 7.58 | 0.80% | 9,906,224 |
| May 5, 2026 | 7.52 | 7.57 | 7.46 | 7.52 | 7.52 | 0.27% | 6,794,036 |
| May 4, 2026 | 7.58 | 7.64 | 7.43 | 7.50 | 7.50 | -0.13% | 10,301,070 |
| Apr 30, 2026 | 7.78 | 7.78 | 7.50 | 7.51 | 7.51 | -3.72% | 11,913,240 |
| Apr 29, 2026 | 7.36 | 7.84 | 7.28 | 7.80 | 7.80 | 7.59% | 36,629,930 |
| Apr 28, 2026 | 7.46 | 7.47 | 7.22 | 7.25 | 7.25 | -2.55% | 6,612,880 |
| Apr 27, 2026 | 7.54 | 7.58 | 7.37 | 7.44 | 7.44 | -0.13% | 11,139,830 |
| Apr 24, 2026 | 7.55 | 7.65 | 7.18 | 7.45 | 7.45 | -1.32% | 20,024,110 |
| Apr 22, 2026 | 7.70 | 7.74 | 7.55 | 7.55 | 7.55 | -1.44% | 9,886,785 |
| Apr 21, 2026 | 7.83 | 7.99 | 7.60 | 7.66 | 7.66 | -3.65% | 20,593,180 |
| Apr 20, 2026 | 8.49 | 8.55 | 7.88 | 7.95 | 7.95 | -6.58% | 43,131,190 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.45 | 8.51 | 8.51 | -2.18% | 17,613,140 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.58 | 8.70 | 8.70 | -2.25% | 25,275,860 |
| Apr 15, 2026 | 8.85 | 9.16 | 8.81 | 8.90 | 8.90 | 0.56% | 17,783,250 |
| Apr 14, 2026 | 8.85 | 9.08 | 8.40 | 8.85 | 8.85 | 0.57% | 37,799,740 |
| Apr 13, 2026 | 8.90 | 9.17 | 8.64 | 8.80 | 8.80 | 1.15% | 34,611,850 |
| Apr 10, 2026 | 8.71 | 9.12 | 8.56 | 8.70 | 8.70 | - | 35,705,130 |
| Apr 9, 2026 | 8.04 | 8.81 | 7.94 | 8.70 | 8.70 | 8.61% | 59,483,940 |
| Apr 8, 2026 | 8.08 | 8.22 | 7.91 | 8.01 | 8.01 | 1.01% | 21,198,680 |
| Apr 7, 2026 | 7.90 | 8.23 | 7.62 | 7.93 | 7.93 | 1.54% | 44,784,740 |
| Apr 6, 2026 | 7.69 | 7.87 | 7.63 | 7.81 | 7.81 | 1.56% | 9,513,527 |
| Apr 3, 2026 | 7.65 | 7.95 | 7.59 | 7.69 | 7.69 | 0.52% | 14,947,740 |
| Apr 2, 2026 | 7.48 | 7.78 | 7.42 | 7.65 | 7.65 | 1.73% | 12,561,920 |
| Apr 1, 2026 | 7.65 | 7.74 | 7.50 | 7.52 | 7.52 | 0.27% | 11,014,050 |
| Mar 31, 2026 | 7.27 | 7.53 | 7.16 | 7.50 | 7.50 | 3.16% | 10,080,050 |
| Mar 30, 2026 | 7.72 | 7.80 | 7.21 | 7.27 | 7.27 | -5.34% | 15,219,910 |
| Mar 27, 2026 | 7.59 | 7.87 | 7.52 | 7.68 | 7.68 | 1.99% | 19,619,890 |
| Mar 26, 2026 | 7.20 | 7.90 | 7.15 | 7.53 | 7.53 | 4.73% | 36,949,170 |
| Mar 25, 2026 | 7.14 | 7.40 | 7.11 | 7.19 | 7.19 | 0.98% | 11,834,990 |
| Mar 24, 2026 | 7.15 | 7.33 | 6.98 | 7.12 | 7.12 | 0.14% | 9,432,570 |
| Mar 23, 2026 | 6.95 | 7.66 | 6.80 | 7.11 | 7.11 | 2.01% | 10,550,200 |
| Mar 19, 2026 | 7.04 | 7.08 | 6.96 | 6.97 | 6.97 | -1.69% | 1,582,664 |
| Mar 18, 2026 | 6.79 | 7.16 | 6.77 | 7.09 | 7.09 | 4.42% | 10,674,160 |
| Mar 17, 2026 | 6.77 | 6.88 | 6.74 | 6.79 | 6.79 | 0.59% | 3,742,203 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -0.44% | 4,544,256 |
| Mar 13, 2026 | 6.94 | 6.94 | 6.73 | 6.78 | 6.78 | -2.31% | 4,507,086 |
| Mar 12, 2026 | 7.00 | 7.10 | 6.89 | 6.94 | 6.94 | -0.86% | 7,067,517 |
| Mar 11, 2026 | 7.00 | 7.20 | 6.96 | 7.00 | 7.00 | -0.99% | 5,961,135 |
| Mar 10, 2026 | 6.92 | 7.14 | 6.90 | 7.07 | 7.07 | 3.82% | 5,885,889 |
| Mar 9, 2026 | 7.01 | 7.06 | 6.63 | 6.81 | 6.81 | -4.08% | 10,884,010 |
| Mar 6, 2026 | 7.58 | 7.58 | 7.04 | 7.10 | 7.10 | -4.31% | 13,362,830 |
| Mar 5, 2026 | 7.30 | 7.66 | 7.25 | 7.42 | 7.42 | 3.06% | 14,000,770 |