Sekerbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	18.80	19.19	18.64	18.95	18.95	1.07%	24,940,400
Jul 14, 2026	18.64	19.18	18.11	18.75	18.75	1.24%	24,392,393
Jul 13, 2026	19.29	19.39	18.41	18.52	18.52	-3.89%	32,183,722
Jul 10, 2026	17.55	19.30	17.32	19.27	19.27	9.80%	48,665,797
Jul 9, 2026	17.51	19.32	17.51	17.55	17.55	-9.68%	79,576,743
Jul 8, 2026	19.29	19.65	18.77	19.43	19.43	1.73%	41,232,950
Jul 7, 2026	19.05	19.35	18.73	19.10	19.10	0.10%	30,727,255
Jul 6, 2026	17.70	19.28	17.70	19.08	19.08	7.80%	52,393,060
Jul 3, 2026	17.60	17.86	17.41	17.70	17.70	1.20%	29,285,668
Jul 2, 2026	16.90	17.62	16.88	17.49	17.49	3.68%	42,633,242
Jul 1, 2026	15.55	16.96	15.33	16.87	16.87	8.49%	56,998,900
Jun 30, 2026	15.67	15.89	15.47	15.55	15.55	-0.77%	23,154,024
Jun 29, 2026	15.55	15.83	15.10	15.67	15.67	1.42%	38,895,241
Jun 26, 2026	16.97	16.99	15.23	15.45	15.45	-8.69%	78,573,390
Jun 25, 2026	16.99	17.39	16.57	16.92	16.92	-0.06%	60,938,611
Jun 24, 2026	16.60	17.00	16.32	16.93	16.93	2.79%	29,431,175
Jun 23, 2026	16.11	16.65	16.01	16.47	16.47	2.11%	26,316,910
Jun 22, 2026	15.66	16.28	15.58	16.13	16.13	3.40%	27,400,564
Jun 19, 2026	15.20	15.62	15.12	15.60	15.60	1.30%	40,320,730
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