Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 4.530
+0.410 (9.95%)
At close: Oct 9, 2026
IST:SANFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.15 | 4.53 | 4.15 | 4.53 | 4.53 | 9.95% | 5,047,555 |
| Oct 8, 2026 | 4.03 | 4.20 | 3.92 | 4.12 | 4.12 | 3.00% | 3,693,889 |
| Oct 7, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -5.21% | 3,095,280 |
| Oct 6, 2026 | 4.15 | 4.30 | 4.07 | 4.22 | 4.22 | 2.93% | 5,469,494 |
| Oct 5, 2026 | 4.50 | 4.76 | 4.10 | 4.10 | 4.10 | -6.82% | 10,805,279 |
| Oct 2, 2026 | 4.01 | 4.40 | 3.91 | 4.40 | 4.40 | 10.00% | 7,983,879 |
| Oct 1, 2026 | 3.77 | 4.05 | 3.77 | 4.00 | 4.00 | 3.90% | 6,459,840 |
| Sep 30, 2026 | 3.99 | 3.99 | 3.52 | 3.85 | 3.85 | -1.53% | 10,498,753 |
| Sep 29, 2026 | 4.30 | 4.30 | 3.91 | 3.91 | 3.91 | -9.91% | 9,131,523 |
| Sep 28, 2026 | 4.77 | 4.77 | 4.34 | 4.34 | 4.34 | -9.96% | 3,754,225 |
| Sep 25, 2026 | 4.82 | 5.08 | 4.72 | 4.82 | 4.82 | 2.34% | 17,539,734 |
| Sep 24, 2026 | 4.81 | 5.09 | 4.57 | 4.71 | 4.71 | -3.09% | 10,527,140 |
| Sep 23, 2026 | 5.34 | 5.50 | 4.86 | 4.86 | 4.86 | -10.00% | 23,125,988 |
| Sep 22, 2026 | 5.40 | 5.66 | 5.40 | 5.40 | 5.40 | -10.00% | 9,921,701 |
| Sep 21, 2026 | 6.20 | 6.66 | 6.00 | 6.00 | 6.00 | -9.91% | 3,247,973 |
| Sep 18, 2026 | 6.24 | 6.66 | 6.24 | 6.66 | 6.66 | -3.90% | 4,728,714 |
| Sep 17, 2026 | 6.97 | 7.16 | 6.93 | 6.93 | 6.93 | -9.88% | 6,354,861 |
| Sep 16, 2026 | 8.53 | 8.53 | 7.69 | 7.69 | 7.69 | -9.95% | 3,608,626 |
| Sep 15, 2026 | 8.77 | 8.91 | 8.54 | 8.54 | 8.54 | -2.40% | 4,922,610 |
| Sep 14, 2026 | 9.01 | 9.09 | 8.69 | 8.75 | 8.75 | -3.63% | 6,397,026 |
| Sep 11, 2026 | 8.97 | 9.41 | 8.97 | 9.08 | 9.08 | 1.57% | 6,777,540 |
| Sep 10, 2026 | 9.05 | 9.12 | 8.82 | 8.94 | 8.94 | -0.67% | 3,312,344 |
| Sep 9, 2026 | 9.49 | 9.55 | 9.00 | 9.00 | 9.00 | -5.16% | 3,960,118 |
| Sep 8, 2026 | 9.43 | 9.77 | 9.37 | 9.49 | 9.49 | 0.53% | 3,216,815 |
| Sep 7, 2026 | 9.50 | 9.70 | 9.44 | 9.44 | 9.44 | -1.46% | 2,293,545 |
| Sep 4, 2026 | 9.58 | 9.67 | 9.47 | 9.58 | 9.58 | - | 2,016,934 |
| Sep 3, 2026 | 9.76 | 9.81 | 9.58 | 9.58 | 9.58 | -1.64% | 2,578,009 |
| Sep 2, 2026 | 10.36 | 10.42 | 9.74 | 9.74 | 9.74 | -6.53% | 3,850,704 |
| Sep 1, 2026 | 10.13 | 10.67 | 9.40 | 10.42 | 10.42 | 0.29% | 14,691,936 |
| Aug 31, 2026 | 11.54 | 11.54 | 10.39 | 10.39 | 10.39 | -9.97% | 7,289,427 |
| Aug 28, 2026 | 11.30 | 11.60 | 11.07 | 11.54 | 11.54 | 3.41% | 5,974,887 |
| Aug 27, 2026 | 10.95 | 11.38 | 10.95 | 11.16 | 11.16 | 2.20% | 7,216,968 |
| Aug 26, 2026 | 10.73 | 11.12 | 10.73 | 10.92 | 10.92 | 1.11% | 7,107,657 |
| Aug 25, 2026 | 10.22 | 10.93 | 10.08 | 10.80 | 10.80 | 6.09% | 8,728,485 |
| Aug 24, 2026 | 10.21 | 10.33 | 9.90 | 10.18 | 10.18 | 0.39% | 3,260,869 |
| Aug 21, 2026 | 10.20 | 10.46 | 9.90 | 10.14 | 10.14 | -0.59% | 5,626,024 |
| Aug 20, 2026 | 9.65 | 10.25 | 9.50 | 10.20 | 10.20 | 6.25% | 8,397,756 |
| Aug 19, 2026 | 9.23 | 9.70 | 9.20 | 9.60 | 9.60 | 4.35% | 8,516,526 |
| Aug 18, 2026 | 8.99 | 9.33 | 8.99 | 9.20 | 9.20 | 1.21% | 6,178,231 |
| Aug 17, 2026 | 9.06 | 9.21 | 8.98 | 9.09 | 9.09 | 0.44% | 3,445,834 |
| Aug 14, 2026 | 8.90 | 9.09 | 8.89 | 9.05 | 9.05 | 1.69% | 4,745,882 |
| Aug 13, 2026 | 8.92 | 9.13 | 8.84 | 8.90 | 8.90 | - | 7,264,408 |
| Aug 12, 2026 | 9.15 | 9.18 | 8.89 | 8.90 | 8.90 | -2.63% | 3,451,806 |
| Aug 11, 2026 | 9.15 | 9.22 | 9.11 | 9.14 | 9.14 | -0.11% | 1,763,023 |
| Aug 10, 2026 | 9.19 | 9.30 | 9.10 | 9.15 | 9.15 | -0.44% | 2,455,921 |
| Aug 7, 2026 | 9.07 | 9.24 | 9.05 | 9.19 | 9.19 | 2.11% | 3,976,238 |
| Aug 6, 2026 | 9.15 | 9.31 | 9.00 | 9.00 | 9.00 | -0.99% | 2,442,098 |
| Aug 5, 2026 | 9.33 | 9.45 | 9.09 | 9.09 | 9.09 | -2.99% | 2,637,089 |
| Aug 4, 2026 | 9.26 | 9.50 | 9.14 | 9.37 | 9.37 | 1.41% | 4,255,449 |
| Aug 3, 2026 | 9.16 | 9.28 | 8.96 | 9.24 | 9.24 | 0.76% | 4,311,268 |