Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey · Delayed Price · Currency is TRY 5.00
-0.08 (-1.57%)
At close: Nov 13, 2026
IST:SANFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.17 | 4.95 | 5.00 | 5.00 | -1.57% | 4,333,794 |
| Nov 12, 2026 | 4.59 | 5.08 | 4.59 | 5.08 | 5.08 | 9.96% | 9,020,045 |
| Nov 11, 2026 | 4.62 | 4.62 | 4.46 | 4.62 | 4.62 | 1.76% | 4,799,389 |
| Nov 10, 2026 | 4.20 | 4.60 | 4.00 | 4.54 | 4.54 | 8.10% | 7,435,165 |
| Nov 9, 2026 | 4.18 | 4.31 | 4.09 | 4.20 | 4.20 | 0.96% | 4,595,750 |
| Nov 6, 2026 | 3.79 | 4.29 | 3.70 | 4.16 | 4.16 | 6.67% | 10,553,682 |
| Nov 5, 2026 | 3.63 | 3.93 | 3.58 | 3.90 | 3.90 | 7.44% | 3,559,216 |
| Nov 4, 2026 | 3.44 | 3.64 | 3.38 | 3.63 | 3.63 | 7.72% | 9,329,617 |
| Nov 3, 2026 | 3.35 | 3.42 | 3.19 | 3.37 | 3.37 | 0.60% | 3,504,581 |
| Nov 2, 2026 | 3.30 | 3.45 | 3.03 | 3.35 | 3.35 | -0.30% | 5,852,979 |
| Oct 30, 2026 | 3.57 | 3.60 | 3.25 | 3.36 | 3.36 | -5.08% | 3,719,612 |
| Oct 28, 2026 | 3.54 | 3.56 | 3.37 | 3.54 | 3.54 | 0.28% | 1,858,993 |
| Oct 27, 2026 | 3.40 | 3.60 | 3.25 | 3.53 | 3.53 | 7.62% | 12,029,311 |
| Oct 26, 2026 | 2.91 | 3.28 | 2.88 | 3.28 | 3.28 | 9.70% | 10,218,716 |
| Oct 23, 2026 | 3.12 | 3.32 | 2.99 | 2.99 | 2.99 | -9.94% | 5,777,469 |
| Oct 22, 2026 | 3.44 | 3.52 | 3.32 | 3.32 | 3.32 | -9.78% | 6,506,323 |
| Oct 21, 2026 | 4.05 | 4.09 | 3.68 | 3.68 | 3.68 | -9.80% | 2,395,641 |
| Oct 20, 2026 | 4.04 | 4.24 | 3.96 | 4.08 | 4.08 | 0.99% | 2,219,038 |
| Oct 19, 2026 | 4.22 | 4.32 | 4.04 | 4.04 | 4.04 | -3.35% | 3,574,016 |
| Oct 16, 2026 | 4.35 | 4.35 | 4.14 | 4.18 | 4.18 | -5.22% | 2,490,898 |
| Oct 15, 2026 | 4.28 | 4.47 | 4.25 | 4.41 | 4.41 | 3.04% | 2,455,191 |
| Oct 14, 2026 | 4.56 | 4.56 | 4.28 | 4.28 | 4.28 | -5.93% | 2,577,557 |
| Oct 13, 2026 | 4.49 | 4.69 | 4.27 | 4.55 | 4.55 | 0.66% | 5,555,626 |
| Oct 12, 2026 | 4.65 | 4.87 | 4.45 | 4.52 | 4.52 | -0.22% | 9,468,130 |
| Oct 9, 2026 | 4.14 | 4.53 | 4.14 | 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% | 9,423,462 |
| 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 |