Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.02	38.60	32.54	32.54	32.54	-9.96%	17,714,740
Feb 27, 2026	36.14	36.14	36.14	36.14	36.14	9.98%	1,800,403
Feb 26, 2026	30.10	32.86	30.10	32.86	32.86	9.97%	4,714,260
Feb 25, 2026	30.00	31.50	29.00	29.88	29.88	-3.61%	4,758,577
Feb 24, 2026	31.50	32.80	30.02	31.00	31.00	0.65%	13,746,117
Feb 23, 2026	28.20	30.80	28.20	30.80	30.80	10.00%	6,852,805
Feb 20, 2026	26.16	28.62	26.04	28.00	28.00	7.61%	12,394,100
Feb 19, 2026	28.04	28.04	26.02	26.02	26.02	-9.97%	7,345,202
Feb 18, 2026	31.30	31.82	28.90	28.90	28.90	-9.97%	14,377,520
Feb 17, 2026	32.30	33.32	31.06	32.10	32.10	-0.31%	7,206,003
Feb 16, 2026	31.76	34.00	29.94	32.20	32.20	1.39%	17,957,817
Feb 13, 2026	31.76	31.76	31.76	31.76	31.76	9.97%	1,223,677
Feb 12, 2026	28.88	28.88	27.64	28.88	28.88	9.98%	2,744,537
Feb 11, 2026	26.26	26.26	25.48	26.26	26.26	9.97%	5,959,940
Feb 10, 2026	23.20	24.02	23.20	23.88	23.88	2.14%	731,053
Feb 9, 2026	22.90	23.64	22.90	23.38	23.38	2.54%	785,383
Feb 6, 2026	22.62	23.16	22.50	22.80	22.80	-0.18%	587,500
Feb 5, 2026	22.96	23.34	22.76	22.84	22.84	-0.26%	829,606
Feb 4, 2026	23.08	23.70	22.60	22.90	22.90	0.35%	1,041,752
Feb 3, 2026	22.92	23.18	22.78	22.82	22.82	-0.26%	777,528
Feb 2, 2026	23.48	23.48	22.86	22.88	22.88	-2.56%	919,518
Jan 30, 2026	23.76	23.94	23.44	23.48	23.48	-0.76%	824,795
Jan 29, 2026	23.92	24.02	23.54	23.66	23.66	-0.76%	861,288
Jan 28, 2026	24.00	24.10	23.62	23.84	23.84	-0.42%	1,094,385
Jan 27, 2026	24.12	24.34	23.78	23.94	23.94	-0.58%	831,883
Jan 26, 2026	23.76	24.30	23.58	24.08	24.08	1.60%	1,015,906
Jan 23, 2026	23.56	24.00	23.32	23.70	23.70	0.59%	725,439
Jan 22, 2026	23.06	23.60	23.06	23.56	23.56	2.17%	877,750
Jan 21, 2026	23.56	24.50	22.74	23.06	23.06	-0.26%	2,695,224
Jan 20, 2026	23.30	23.38	22.90	23.12	23.12	-0.77%	841,826
Jan 19, 2026	23.08	23.80	22.84	23.30	23.30	2.37%	1,575,765
Jan 16, 2026	22.98	24.00	22.60	22.76	22.76	-0.18%	1,099,385
Jan 15, 2026	22.52	22.92	21.66	22.80	22.80	1.51%	987,743
Jan 14, 2026	22.34	22.82	22.18	22.46	22.46	0.54%	947,308
Jan 13, 2026	22.08	22.80	22.04	22.34	22.34	1.18%	1,401,805
Jan 12, 2026	22.10	22.30	22.04	22.08	22.08	0.27%	803,857
Jan 9, 2026	22.12	22.22	21.96	22.02	22.02	0.09%	585,179
Jan 8, 2026	21.96	22.46	21.60	22.00	22.00	-0.09%	1,223,986
Jan 7, 2026	22.24	22.38	21.98	22.02	22.02	-0.81%	598,217
Jan 6, 2026	22.42	22.42	22.02	22.20	22.20	-0.18%	656,198
Jan 5, 2026	22.12	22.50	22.02	22.24	22.24	0.54%	1,013,025
Jan 2, 2026	21.82	22.24	21.82	22.12	22.12	1.37%	926,669
Dec 31, 2025	22.00	22.16	21.76	21.82	21.82	-0.73%	828,162
Dec 30, 2025	22.02	23.14	21.66	21.98	21.98	0.09%	2,134,048
Dec 29, 2025	22.22	22.40	21.90	21.96	21.96	-1.17%	469,883
Dec 26, 2025	22.82	22.82	22.20	22.22	22.22	-1.94%	749,561
Dec 25, 2025	22.78	23.20	22.46	22.66	22.66	-0.35%	944,832
Dec 24, 2025	22.90	23.06	22.74	22.74	22.74	-0.52%	725,045
Dec 23, 2025	23.00	23.50	22.74	22.86	22.86	-	1,948,826
Dec 22, 2025	23.60	24.10	22.86	22.86	22.86	-2.47%	1,984,594