Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	24.64	25.34	24.64	25.10	25.10	1.87%	891,531
Jul 14, 2026	24.80	25.10	24.64	24.64	24.64	-0.56%	816,737
Jul 13, 2026	25.06	25.50	24.68	24.78	24.78	-1.12%	979,243
Jul 10, 2026	25.00	25.30	24.70	25.06	25.06	1.70%	1,753,639
Jul 9, 2026	26.04	27.02	24.52	24.64	24.64	-7.72%	4,197,395
Jul 8, 2026	26.10	28.70	25.66	26.70	26.70	2.30%	3,867,148
Jul 7, 2026	26.84	27.04	26.08	26.10	26.10	-2.25%	1,725,779
Jul 6, 2026	28.10	28.84	26.70	26.70	26.70	-4.98%	2,079,485
Jul 3, 2026	28.32	29.80	27.54	28.10	28.10	-8.17%	11,045,312
Jul 2, 2026	30.60	32.10	30.60	30.60	30.60	-9.95%	4,358,332
Jul 1, 2026	32.06	34.14	31.82	33.98	33.98	6.39%	2,346,136
Jun 30, 2026	33.10	33.10	31.82	31.94	31.94	-3.21%	1,161,246
Jun 29, 2026	32.40	33.40	32.36	33.00	33.00	2.36%	3,154,613
Jun 26, 2026	32.00	32.74	31.48	32.24	32.24	1.13%	2,398,407
Jun 25, 2026	32.22	32.64	31.20	31.88	31.88	-1.06%	2,176,177
Jun 24, 2026	32.68	33.12	31.82	32.22	32.22	-1.41%	1,350,114
Jun 23, 2026	33.12	33.46	32.50	32.68	32.68	-1.33%	1,008,977
Jun 22, 2026	33.06	34.16	33.00	33.12	33.12	0.18%	1,549,044
Jun 19, 2026	33.58	33.90	32.90	33.06	33.06	-1.37%	1,148,885
Jun 18, 2026	33.06	33.90	33.04	33.52	33.52	-	1,046,533
Jun 17, 2026	34.34	34.64	33.30	33.52	33.52	-0.89%	1,220,881
Jun 16, 2026	34.24	34.54	33.26	33.82	33.82	-0.65%	2,067,219
Jun 15, 2026	34.34	34.64	33.92	34.04	34.04	1.67%	1,797,811
Jun 12, 2026	32.90	34.82	32.70	33.48	33.48	3.40%	4,535,500
Jun 11, 2026	34.82	34.82	31.68	32.38	32.38	-5.82%	4,776,747
Jun 10, 2026	35.80	35.80	34.24	34.38	34.38	-3.97%	2,745,415
Jun 9, 2026	37.86	39.18	35.26	35.80	35.80	-5.44%	3,717,814
Jun 8, 2026	37.78	39.16	35.92	37.86	37.86	2.05%	3,697,155
Jun 5, 2026	37.70	39.40	36.84	37.10	37.10	-1.59%	4,161,082
Jun 4, 2026	38.78	39.94	37.00	37.70	37.70	-1.15%	4,666,325
Jun 3, 2026	40.98	43.00	38.14	38.14	38.14	-6.98%	7,493,596
Jun 2, 2026	39.68	41.76	38.68	41.00	41.00	6.88%	11,987,162
Jun 1, 2026	35.90	38.36	35.76	38.36	38.36	9.98%	1,855,732
May 26, 2026	35.88	36.70	34.70	34.88	34.88	-2.79%	2,695,994
May 25, 2026	35.10	36.86	35.00	35.88	35.88	2.22%	3,362,824
May 22, 2026	32.48	35.44	32.48	35.10	35.10	8.00%	3,897,243
May 21, 2026	36.00	37.04	32.50	32.50	32.50	-9.72%	6,759,587
May 20, 2026	36.76	40.10	35.52	36.00	36.00	-1.26%	15,017,790
May 18, 2026	33.50	36.46	32.46	36.46	36.46	9.95%	7,409,744
May 15, 2026	33.68	33.90	32.68	33.16	33.16	-1.49%	1,505,775
May 14, 2026	33.70	34.54	33.50	33.66	33.66	0.18%	2,927,317
May 13, 2026	35.28	36.16	33.40	33.60	33.60	-4.76%	3,287,037
May 12, 2026	36.00	36.18	34.86	35.28	35.28	-2.81%	2,148,578
May 11, 2026	36.54	36.88	35.74	36.30	36.30	0.17%	2,355,525
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