Sekerbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.64	13.66	13.14	13.17	13.17	-3.23%	9,913,627
May 25, 2026	13.62	13.77	13.52	13.61	13.61	0.52%	17,184,790
May 22, 2026	12.68	13.70	12.68	13.54	13.54	6.70%	48,313,440
May 21, 2026	14.20	14.20	12.69	12.69	12.69	-10.00%	23,106,830
May 20, 2026	14.25	14.45	13.96	14.10	14.10	-2.42%	28,376,870
May 18, 2026	14.77	14.86	14.25	14.45	14.45	-1.90%	28,342,000
May 15, 2026	14.74	14.89	14.53	14.73	14.73	-0.14%	25,931,440
May 14, 2026	13.80	15.00	13.68	14.75	14.75	7.43%	65,897,950
May 13, 2026	13.74	13.78	13.40	13.73	13.73	0.44%	20,773,760
May 12, 2026	13.90	13.97	13.66	13.67	13.67	-1.37%	18,573,910
May 11, 2026	14.11	14.18	13.76	13.86	13.86	-1.21%	34,095,760
May 8, 2026	14.34	14.50	13.60	14.03	14.03	-1.13%	59,166,300
May 7, 2026	13.15	14.19	13.12	14.19	14.19	10.00%	60,420,290
May 6, 2026	13.00	13.16	12.82	12.90	12.90	0.78%	35,049,520
May 5, 2026	12.50	12.88	12.42	12.80	12.80	2.81%	30,568,860
May 4, 2026	12.46	12.59	12.15	12.45	12.45	1.47%	37,792,880
Apr 30, 2026	12.25	12.43	12.14	12.27	12.27	0.25%	29,906,870
Apr 29, 2026	12.90	13.16	12.24	12.24	12.24	-3.62%	71,974,990
Apr 28, 2026	12.52	12.87	12.47	12.70	12.70	1.36%	42,376,070
Apr 27, 2026	12.68	12.69	12.48	12.53	12.53	-0.95%	24,232,220
Apr 24, 2026	12.97	12.97	12.54	12.65	12.65	-2.77%	30,031,670
Apr 22, 2026	13.35	13.37	12.95	13.01	13.01	-1.81%	36,094,080
Apr 21, 2026	13.25	13.46	13.17	13.25	13.25	0.38%	56,162,240
Apr 20, 2026	13.05	13.66	12.86	13.20	13.20	-	65,174,680
Apr 17, 2026	12.98	13.22	12.73	13.20	13.20	2.33%	55,932,590
Apr 16, 2026	13.00	13.11	12.76	12.90	12.90	-0.23%	24,162,080
Apr 15, 2026	12.75	13.00	12.58	12.93	12.93	1.81%	34,319,600
Apr 14, 2026	12.51	12.85	12.51	12.70	12.70	1.68%	46,413,960
Apr 13, 2026	12.06	12.50	11.80	12.49	12.49	2.88%	75,954,050
Apr 10, 2026	12.00	12.18	11.95	12.14	12.14	1.93%	58,983,840
Apr 9, 2026	12.06	12.10	11.76	11.91	11.91	-1.41%	49,219,760
Apr 8, 2026	11.25	12.20	11.25	12.08	12.08	7.38%	112,567,300
Apr 7, 2026	10.92	11.49	10.92	11.25	11.25	2.37%	111,232,600
Apr 6, 2026	10.86	11.10	10.83	10.99	10.99	1.48%	63,310,260
Apr 3, 2026	10.59	10.87	10.52	10.83	10.83	2.27%	36,670,830
Apr 2, 2026	10.48	10.59	10.35	10.59	10.59	-0.09%	24,993,280
Apr 1, 2026	10.85	10.92	10.57	10.60	10.60	-0.19%	31,544,560
Mar 31, 2026	10.44	10.91	10.43	10.62	10.62	2.12%	38,494,220
Mar 30, 2026	10.12	10.52	9.89	10.40	10.40	2.67%	36,106,500
Mar 27, 2026	10.23	10.36	10.01	10.13	10.13	-0.10%	22,706,320
Mar 26, 2026	10.29	10.40	10.10	10.14	10.14	-1.74%	19,278,000
Mar 25, 2026	10.31	10.64	10.30	10.32	10.32	1.28%	27,127,130
Mar 24, 2026	10.40	10.40	10.10	10.19	10.19	-2.49%	26,611,440
Mar 23, 2026	10.41	10.53	9.94	10.45	10.45	-1.79%	48,039,710
Mar 19, 2026	10.79	10.82	10.62	10.64	10.64	-1.75%	10,304,600
Mar 18, 2026	11.14	11.21	10.71	10.83	10.83	-2.43%	29,450,980
Mar 17, 2026	10.90	11.17	10.83	11.10	11.10	1.83%	42,232,390
Mar 16, 2026	10.99	11.01	10.68	10.90	10.90	-0.46%	30,958,400
Mar 13, 2026	11.04	11.15	10.68	10.95	10.95	-0.99%	33,676,880
Mar 12, 2026	10.80	11.44	10.67	11.06	11.06	2.22%	46,574,570