Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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