Smartiks Yazilim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.49	17.60	15.83	16.52	16.52	3.19%	8,470,068
Nov 12, 2026	16.01	16.01	14.90	16.01	16.01	9.96%	4,666,612
Nov 11, 2026	14.56	14.56	14.56	14.56	14.56	9.97%	196,591
Nov 10, 2026	13.24	13.24	13.24	13.24	13.24	9.97%	565,194
Nov 9, 2026	11.41	12.52	11.41	12.04	12.04	4.33%	1,431,238
Nov 6, 2026	12.07	12.07	11.00	11.54	11.54	0.35%	1,212,395
Nov 5, 2026	11.66	12.30	11.35	11.50	11.50	2.50%	991,543
Nov 4, 2026	10.86	11.22	10.63	11.22	11.22	10.00%	466,973
Nov 3, 2026	9.64	10.32	9.50	10.20	10.20	5.81%	473,441
Nov 2, 2026	9.96	9.99	8.97	9.64	9.64	-3.02%	509,025
Oct 30, 2026	10.12	10.12	9.70	9.94	9.94	-1.88%	477,911
Oct 28, 2026	9.97	10.18	9.88	10.13	10.13	-1.36%	237,008
Oct 27, 2026	10.38	10.43	9.88	10.27	10.27	-1.06%	440,597
Oct 26, 2026	10.03	10.76	10.03	10.38	10.38	3.49%	710,955
Oct 23, 2026	10.74	10.74	9.67	10.03	10.03	-6.61%	1,204,061
Oct 22, 2026	11.90	11.90	10.74	10.74	10.74	-9.97%	2,139,510
Oct 21, 2026	13.25	13.30	11.93	11.93	11.93	-9.96%	858,643
Oct 20, 2026	12.49	13.48	12.49	13.25	13.25	-	629,985
Oct 19, 2026	13.95	14.02	13.25	13.25	13.25	-5.09%	489,546
Oct 16, 2026	14.39	14.39	13.69	13.96	13.96	-2.99%	305,110
Oct 15, 2026	14.32	14.59	13.70	14.39	14.39	0.21%	292,743
Oct 14, 2026	14.90	15.11	14.36	14.36	14.36	-3.56%	330,945
Oct 13, 2026	15.35	15.35	14.88	14.89	14.89	-2.17%	414,647
Oct 12, 2026	15.82	15.96	15.22	15.22	15.22	-3.79%	370,332
Oct 9, 2026	15.54	16.22	15.50	15.82	15.82	1.80%	492,724
Oct 8, 2026	15.79	15.99	15.34	15.54	15.54	-1.58%	345,020
Oct 7, 2026	16.15	16.31	15.61	15.79	15.79	-1.93%	445,100
Oct 6, 2026	16.93	16.93	16.10	16.10	16.10	-4.34%	487,807
Oct 5, 2026	16.83	18.00	16.02	16.83	16.83	2.81%	548,950
Oct 2, 2026	16.36	16.63	16.22	16.37	16.37	0.06%	475,901
Oct 1, 2026	15.09	16.48	15.09	16.36	16.36	6.23%	659,023
Sep 30, 2026	15.50	15.51	14.89	15.40	15.40	-0.65%	535,121
Sep 29, 2026	16.19	16.19	15.41	15.50	15.50	-2.52%	618,169
Sep 28, 2026	17.41	17.41	15.75	15.90	15.90	-7.93%	667,001
Sep 25, 2026	17.15	17.41	17.10	17.27	17.27	0.76%	474,822
Sep 24, 2026	17.86	18.12	16.98	17.14	17.14	-3.98%	633,541
Sep 23, 2026	18.84	19.01	17.84	17.85	17.85	-1.76%	1,044,067
Sep 22, 2026	17.55	18.35	17.55	18.17	18.17	-	975,475
Sep 21, 2026	18.77	18.77	17.06	18.17	18.17	-3.45%	830,016
Sep 18, 2026	19.76	19.80	18.65	18.82	18.82	-3.59%	724,141
Sep 17, 2026	20.00	20.62	19.43	19.52	19.52	-3.84%	875,621
Sep 16, 2026	21.56	21.70	19.65	20.30	20.30	-5.32%	1,022,958
Sep 15, 2026	21.62	22.76	21.44	21.44	21.44	-0.83%	921,126
Sep 14, 2026	22.28	22.38	21.62	21.62	21.62	-2.96%	821,573
Sep 11, 2026	22.28	22.50	21.96	22.28	22.28	0.09%	593,768
Sep 10, 2026	22.52	22.76	22.22	22.26	22.26	-1.15%	674,895
Sep 9, 2026	23.36	23.36	22.32	22.52	22.52	-3.60%	1,472,388
Sep 8, 2026	22.68	23.70	22.66	23.36	23.36	3.00%	1,217,048
Sep 7, 2026	23.10	23.12	22.58	22.68	22.68	-0.18%	699,346
Sep 4, 2026	22.20	24.08	22.18	22.72	22.72	2.34%	857,336