Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 9.28
+0.13 (1.42%)
At close: Jul 17, 2026
IST:SANFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.84 | 9.84 | 9.15 | 9.15 | 9.15 | -7.11% | 17,392,299 |
| Jul 14, 2026 | 9.97 | 10.21 | 9.63 | 9.85 | 9.85 | -1.30% | 5,731,143 |
| Jul 13, 2026 | 9.85 | 10.08 | 9.78 | 9.98 | 9.98 | 0.91% | 5,499,073 |
| Jul 10, 2026 | 9.73 | 10.14 | 9.69 | 9.89 | 9.89 | 1.64% | 6,148,742 |
| Jul 9, 2026 | 9.87 | 10.03 | 9.64 | 9.73 | 9.73 | -1.42% | 7,570,289 |
| Jul 8, 2026 | 9.92 | 10.25 | 9.85 | 9.87 | 9.87 | -1.69% | 14,894,045 |
| Jul 7, 2026 | 9.20 | 10.09 | 9.15 | 10.04 | 10.04 | 9.25% | 19,192,700 |
| Jul 6, 2026 | 9.26 | 9.57 | 9.19 | 9.19 | 9.19 | -0.76% | 5,745,456 |
| Jul 3, 2026 | 9.21 | 9.46 | 8.99 | 9.26 | 9.26 | 0.54% | 8,872,084 |
| Jul 2, 2026 | 8.85 | 9.36 | 8.84 | 9.21 | 9.21 | 5.26% | 26,551,822 |
| Jul 1, 2026 | 8.77 | 8.95 | 8.57 | 8.75 | 8.75 | 1.04% | 8,729,936 |
| Jun 30, 2026 | 8.76 | 8.81 | 8.55 | 8.66 | 8.66 | -0.46% | 5,795,579 |
| Jun 29, 2026 | 9.03 | 9.45 | 8.70 | 8.70 | 8.70 | -3.87% | 13,534,220 |
| Jun 26, 2026 | 9.09 | 9.14 | 8.86 | 9.05 | 9.05 | -0.33% | 9,830,111 |
| Jun 25, 2026 | 9.48 | 9.50 | 9.04 | 9.08 | 9.08 | -3.61% | 10,285,484 |
| Jun 24, 2026 | 9.44 | 9.56 | 8.97 | 9.42 | 9.42 | -0.21% | 11,967,925 |
| Jun 23, 2026 | 9.06 | 9.52 | 8.99 | 9.44 | 9.44 | 3.85% | 15,969,490 |
| Jun 22, 2026 | 9.07 | 9.44 | 8.70 | 9.09 | 9.09 | 0.22% | 21,359,923 |
| Jun 19, 2026 | 8.92 | 9.11 | 8.84 | 9.07 | 9.07 | 2.02% | 7,737,211 |
| Jun 18, 2026 | 8.75 | 8.99 | 8.75 | 8.89 | 8.89 | 0.34% | 8,615,487 |
| Jun 17, 2026 | 8.79 | 9.24 | 8.74 | 8.86 | 8.86 | 0.68% | 21,777,700 |
| Jun 16, 2026 | 8.92 | 9.12 | 8.65 | 8.80 | 8.80 | -8.43% | 51,875,530 |
| Jun 15, 2026 | 10.96 | 10.98 | 9.61 | 9.61 | 9.61 | -9.93% | 21,193,740 |
| Jun 12, 2026 | 9.77 | 10.67 | 9.60 | 10.67 | 10.67 | 10.00% | 30,967,710 |
| Jun 11, 2026 | 10.09 | 10.17 | 9.62 | 9.70 | 9.70 | -3.87% | 9,828,494 |
| Jun 10, 2026 | 9.71 | 10.14 | 9.33 | 10.09 | 10.09 | 3.17% | 23,770,950 |
| Jun 9, 2026 | 10.10 | 10.14 | 9.75 | 9.78 | 9.78 | -2.20% | 16,217,100 |
| Jun 8, 2026 | 10.10 | 10.72 | 9.71 | 10.00 | 10.00 | -2.15% | 38,084,716 |
| Jun 5, 2026 | 9.77 | 10.45 | 9.59 | 10.22 | 10.22 | 2.71% | 27,584,520 |
| Jun 4, 2026 | 10.00 | 10.32 | 9.64 | 9.95 | 9.95 | 4.74% | 41,098,640 |
| Jun 3, 2026 | 8.69 | 9.50 | 8.34 | 9.50 | 9.50 | 9.95% | 21,967,890 |
| Jun 2, 2026 | 8.62 | 8.85 | 8.36 | 8.64 | 8.64 | 1.89% | 14,853,850 |
| Jun 1, 2026 | 8.90 | 9.20 | 8.48 | 8.48 | 8.48 | -4.50% | 14,542,920 |
| May 26, 2026 | 8.94 | 9.00 | 8.69 | 8.88 | 8.88 | 0.23% | 7,541,600 |
| May 25, 2026 | 8.48 | 8.91 | 8.42 | 8.86 | 8.86 | 6.88% | 17,828,310 |
| May 22, 2026 | 7.80 | 8.34 | 7.65 | 8.29 | 8.29 | 4.80% | 17,372,910 |
| May 21, 2026 | 8.08 | 8.50 | 7.68 | 7.91 | 7.91 | -2.94% | 19,045,130 |
| May 20, 2026 | 8.35 | 8.59 | 8.01 | 8.15 | 8.15 | 1.24% | 35,343,620 |
| May 18, 2026 | 7.39 | 8.05 | 7.29 | 8.05 | 8.05 | 9.97% | 18,880,890 |
| 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 |