Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.60	32.74	30.12	31.20	31.20	-1.83%	5,142,094
Mar 26, 2026	32.74	33.78	31.76	31.78	31.78	-2.93%	3,937,727
Mar 25, 2026	32.14	33.70	32.14	32.74	32.74	2.38%	3,943,025
Mar 24, 2026	33.80	34.10	31.76	31.98	31.98	-5.16%	2,992,565
Mar 23, 2026	34.70	35.50	32.98	33.72	33.72	-2.82%	5,526,171
Mar 19, 2026	33.84	36.60	33.84	34.70	34.70	2.54%	5,361,191
Mar 18, 2026	34.50	35.90	32.80	33.84	33.84	-2.03%	7,317,739
Mar 17, 2026	34.90	35.64	34.00	34.54	34.54	-1.03%	5,857,874
Mar 16, 2026	33.80	36.46	32.88	34.90	34.90	2.77%	7,650,874
Mar 13, 2026	34.96	36.12	32.36	33.96	33.96	-2.36%	7,237,336
Mar 12, 2026	35.12	36.46	34.36	34.78	34.78	-0.97%	7,101,750
Mar 11, 2026	38.64	40.60	35.12	35.12	35.12	-9.99%	8,533,539
Mar 10, 2026	38.00	40.44	37.90	39.02	39.02	2.68%	7,107,287
Mar 9, 2026	39.00	41.48	35.42	38.00	38.00	-2.56%	12,887,420
Mar 6, 2026	40.30	42.52	36.88	39.00	39.00	0.88%	22,424,347
Mar 5, 2026	36.60	38.66	36.44	38.66	38.66	9.95%	7,878,643
Mar 4, 2026	31.88	35.16	31.68	35.16	35.16	9.94%	11,220,260
Mar 3, 2026	31.00	33.50	30.78	31.98	31.98	-1.72%	11,457,900
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