Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 8.51
-0.19 (-2.18%)
At close: Apr 17, 2026
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,080,055 |
| Mar 30, 2026 | 7.72 | 7.80 | 7.21 | 7.27 | 7.27 | -5.34% | 15,219,915 |
| 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 |
| Mar 4, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 0.28% | 8,331,165 |
| Mar 3, 2026 | 7.15 | 7.45 | 7.14 | 7.18 | 7.18 | -1.37% | 10,466,220 |
| Mar 2, 2026 | 7.01 | 7.46 | 7.01 | 7.28 | 7.28 | -6.19% | 12,717,100 |
| Feb 27, 2026 | 7.80 | 8.23 | 7.76 | 7.76 | 7.76 | - | 23,847,210 |
| Feb 26, 2026 | 7.40 | 7.90 | 7.40 | 7.76 | 7.76 | 4.86% | 25,209,790 |
| Feb 25, 2026 | 7.22 | 7.57 | 7.04 | 7.40 | 7.40 | 2.21% | 15,717,640 |
| Feb 24, 2026 | 7.20 | 7.47 | 7.14 | 7.24 | 7.24 | 0.56% | 13,288,450 |
| Feb 23, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | 1.12% | 6,456,928 |
| Feb 20, 2026 | 6.95 | 7.12 | 6.89 | 7.12 | 7.12 | 3.04% | 6,047,482 |
| Feb 19, 2026 | 7.29 | 7.32 | 6.87 | 6.91 | 6.91 | -5.21% | 12,824,320 |
| Feb 18, 2026 | 7.60 | 7.61 | 7.23 | 7.29 | 7.29 | -4.08% | 12,225,005 |
| Feb 17, 2026 | 7.43 | 7.73 | 7.35 | 7.60 | 7.60 | 2.15% | 20,475,200 |
| Feb 16, 2026 | 7.39 | 7.53 | 7.29 | 7.44 | 7.44 | 3.05% | 18,467,980 |
| Feb 13, 2026 | 7.43 | 7.44 | 7.19 | 7.22 | 7.22 | -2.83% | 9,091,422 |
| Feb 12, 2026 | 7.28 | 7.49 | 7.21 | 7.43 | 7.43 | 2.34% | 8,889,420 |
| Feb 11, 2026 | 7.32 | 7.45 | 7.25 | 7.26 | 7.26 | -0.82% | 5,579,030 |
| Feb 10, 2026 | 7.38 | 7.43 | 7.27 | 7.32 | 7.32 | -0.27% | 5,766,117 |
| Feb 9, 2026 | 7.30 | 7.64 | 7.30 | 7.34 | 7.34 | 1.38% | 11,548,280 |
| Feb 6, 2026 | 7.38 | 7.39 | 7.11 | 7.24 | 7.24 | -1.09% | 5,179,440 |