Sekerbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.57	15.44	14.51	15.40	15.40	6.21%	47,406,330
Jun 17, 2026	14.60	14.65	14.03	14.50	14.50	-0.34%	26,542,640
Jun 16, 2026	14.63	14.69	14.34	14.55	14.55	-0.95%	24,979,760
Jun 15, 2026	14.49	14.83	14.20	14.69	14.69	5.30%	41,515,480
Jun 12, 2026	13.63	14.03	13.55	13.95	13.95	3.72%	33,431,870
Jun 11, 2026	13.36	13.65	13.08	13.45	13.45	1.13%	26,730,850
Jun 10, 2026	13.22	13.34	12.99	13.30	13.30	1.14%	26,317,250
Jun 9, 2026	12.98	13.40	12.97	13.15	13.15	1.31%	31,721,600
Jun 8, 2026	12.70	13.10	12.56	12.98	12.98	2.16%	35,148,501
Jun 5, 2026	13.00	13.02	12.67	12.77	12.71	-1.31%	16,781,520
Jun 4, 2026	13.10	13.22	12.79	12.94	12.88	-0.46%	24,446,120
Jun 3, 2026	13.25	13.40	12.88	13.00	12.93	-2.03%	30,317,950
Jun 2, 2026	12.87	13.35	12.86	13.27	13.20	3.35%	39,522,630
Jun 1, 2026	13.48	13.53	12.80	12.84	12.78	-2.51%	29,729,430
May 26, 2026	13.64	13.66	13.14	13.17	13.10	-3.23%	9,913,627
May 25, 2026	13.62	13.77	13.52	13.61	13.54	0.52%	17,184,790
May 22, 2026	12.68	13.70	12.68	13.54	13.47	6.70%	48,313,440
May 21, 2026	14.20	14.20	12.69	12.69	12.63	-10.00%	23,106,830
May 20, 2026	14.25	14.45	13.96	14.10	14.03	-2.42%	28,376,870
May 18, 2026	14.77	14.86	14.25	14.45	14.38	-1.90%	28,342,000
May 15, 2026	14.74	14.89	14.53	14.73	14.66	-0.14%	25,931,440
May 14, 2026	13.80	15.00	13.68	14.75	14.68	7.43%	65,897,950
May 13, 2026	13.74	13.78	13.40	13.73	13.66	0.44%	20,773,760
May 12, 2026	13.90	13.97	13.66	13.67	13.60	-1.37%	18,573,910
May 11, 2026	14.11	14.18	13.76	13.86	13.79	-1.21%	34,095,760
May 8, 2026	14.34	14.50	13.60	14.03	13.96	-1.13%	59,166,300
May 7, 2026	13.15	14.19	13.12	14.19	14.12	10.00%	60,420,290
May 6, 2026	13.00	13.16	12.82	12.90	12.84	0.78%	35,049,520
May 5, 2026	12.50	12.88	12.42	12.80	12.74	2.81%	30,568,860
May 4, 2026	12.46	12.59	12.15	12.45	12.39	1.47%	37,792,880
Apr 30, 2026	12.25	12.43	12.14	12.27	12.21	0.25%	29,906,870
Apr 29, 2026	12.90	13.16	12.24	12.24	12.18	-3.62%	71,974,990
Apr 28, 2026	12.52	12.87	12.47	12.70	12.64	1.36%	42,376,070
Apr 27, 2026	12.68	12.69	12.48	12.53	12.47	-0.95%	24,232,220
Apr 24, 2026	12.97	12.97	12.54	12.65	12.59	-2.77%	30,031,670
Apr 22, 2026	13.35	13.37	12.95	13.01	12.94	-1.81%	36,094,080
Apr 21, 2026	13.25	13.46	13.17	13.25	13.18	0.38%	56,162,240
Apr 20, 2026	13.05	13.66	12.86	13.20	13.13	-	65,174,680
Apr 17, 2026	12.98	13.22	12.73	13.20	13.13	2.33%	55,932,590
Apr 16, 2026	13.00	13.11	12.76	12.90	12.84	-0.23%	24,162,080
Apr 15, 2026	12.75	13.00	12.58	12.93	12.87	1.81%	34,319,600
Apr 14, 2026	12.51	12.85	12.51	12.70	12.64	1.68%	46,413,960
Apr 13, 2026	12.06	12.50	11.80	12.49	12.43	2.88%	75,954,050
Apr 10, 2026	12.00	12.18	11.95	12.14	12.08	1.93%	58,983,840
Apr 9, 2026	12.06	12.10	11.76	11.91	11.85	-1.41%	49,219,760
Apr 8, 2026	11.25	12.20	11.25	12.08	12.02	7.38%	112,567,300
Apr 7, 2026	10.92	11.49	10.92	11.25	11.19	2.37%	111,232,600
Apr 6, 2026	10.86	11.10	10.83	10.99	10.93	1.48%	63,310,260
Apr 3, 2026	10.59	10.87	10.52	10.83	10.78	2.27%	36,670,830
Apr 2, 2026	10.48	10.59	10.35	10.59	10.54	-0.09%	24,993,280