Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.00	37.38	36.20	36.24	36.24	-3.21%	2,834,221
May 7, 2026	36.62	37.80	36.56	37.44	37.44	2.41%	4,390,343
May 6, 2026	36.98	37.74	35.60	36.56	36.56	-0.81%	3,687,258
May 5, 2026	36.74	37.76	36.46	36.86	36.86	0.55%	3,456,465
May 4, 2026	36.10	38.70	35.48	36.66	36.66	1.55%	7,972,586
Apr 30, 2026	36.48	36.70	35.28	36.10	36.10	-2.96%	3,723,390
Apr 29, 2026	36.02	37.98	35.08	37.20	37.20	4.79%	5,827,069
Apr 28, 2026	34.44	37.80	33.96	35.50	35.50	3.26%	5,589,121
Apr 27, 2026	33.26	35.10	33.26	34.38	34.38	2.02%	3,102,943
Apr 24, 2026	34.00	34.58	33.60	33.70	33.70	-0.88%	2,363,814
Apr 22, 2026	35.70	35.70	33.80	34.00	34.00	-3.35%	3,913,094
Apr 21, 2026	37.48	37.48	35.16	35.18	35.18	-5.12%	4,293,882
Apr 20, 2026	34.78	37.66	34.50	37.08	37.08	6.61%	8,449,751
Apr 17, 2026	35.08	36.12	34.60	34.78	34.78	-3.71%	3,916,740
Apr 16, 2026	36.02	36.64	34.90	36.12	36.12	0.28%	4,865,383
Apr 15, 2026	35.04	37.58	35.04	36.02	36.02	3.21%	11,094,070
Apr 14, 2026	31.84	34.90	31.74	34.90	34.90	9.96%	4,770,917
Apr 13, 2026	32.72	32.72	31.60	31.74	31.74	-3.70%	2,272,911
Apr 10, 2026	32.50	33.34	32.32	32.96	32.96	1.42%	2,961,706
Apr 9, 2026	35.00	35.00	32.26	32.50	32.50	-5.08%	5,350,295
Apr 8, 2026	32.08	34.24	31.88	34.24	34.24	9.96%	6,349,266
Apr 7, 2026	31.90	32.84	31.06	31.14	31.14	-2.20%	4,875,482
Apr 6, 2026	31.34	31.88	30.80	31.84	31.84	3.85%	5,359,248
Apr 3, 2026	31.16	31.44	30.56	30.66	30.66	-1.48%	2,777,867
Apr 2, 2026	31.20	31.90	30.66	31.12	31.12	-1.39%	4,713,954
Apr 1, 2026	31.32	31.86	30.90	31.56	31.56	1.81%	2,629,061
Mar 31, 2026	31.24	31.24	30.46	31.00	31.00	0.26%	4,029,317
Mar 30, 2026	31.00	31.74	30.76	30.92	30.92	-0.90%	2,592,639
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%	22,424,340
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