Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 8.01
+0.08 (1.01%)
At close: Feb 9, 2026
IST:SMRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.01 | 8.07 | 7.96 | 8.01 | 8.01 | 1.01% | 9,922,599 |
| Feb 6, 2026 | 8.18 | 8.19 | 7.84 | 7.93 | 7.93 | -2.22% | 10,560,510 |
| Feb 5, 2026 | 8.22 | 8.57 | 8.00 | 8.11 | 8.11 | -1.34% | 22,874,630 |
| Feb 4, 2026 | 8.69 | 8.69 | 8.22 | 8.22 | 8.22 | 3.79% | 36,513,060 |
| Feb 3, 2026 | 7.86 | 8.12 | 7.86 | 7.92 | 7.92 | 0.76% | 10,461,470 |
| Feb 2, 2026 | 7.90 | 7.99 | 7.80 | 7.86 | 7.86 | -3.56% | 13,650,140 |
| Jan 30, 2026 | 8.63 | 8.64 | 8.09 | 8.15 | 8.15 | -5.78% | 18,180,250 |
| Jan 29, 2026 | 8.41 | 8.90 | 8.15 | 8.65 | 8.65 | 4.05% | 29,063,270 |
| Jan 28, 2026 | 8.39 | 8.50 | 8.24 | 8.31 | 8.31 | -0.88% | 17,926,358 |
| Jan 27, 2026 | 8.12 | 8.53 | 8.03 | 8.39 | 8.39 | 3.63% | 27,662,258 |
| Jan 26, 2026 | 8.04 | 8.18 | 7.89 | 8.09 | 8.09 | 2.02% | 23,839,412 |
| Jan 23, 2026 | 7.77 | 7.99 | 7.67 | 7.93 | 7.93 | 2.59% | 20,865,725 |
| Jan 22, 2026 | 7.66 | 7.80 | 7.63 | 7.73 | 7.73 | 0.95% | 11,626,184 |
| Jan 21, 2026 | 7.61 | 7.77 | 7.55 | 7.66 | 7.66 | 0.62% | 11,185,502 |
| Jan 20, 2026 | 7.78 | 7.87 | 7.57 | 7.61 | 7.61 | -2.15% | 10,697,234 |
| Jan 19, 2026 | 7.89 | 7.95 | 7.75 | 7.78 | 7.78 | -1.36% | 17,293,106 |
| Jan 16, 2026 | 7.59 | 7.89 | 7.59 | 7.89 | 7.89 | 4.05% | 20,163,977 |
| Jan 15, 2026 | 7.47 | 7.62 | 7.42 | 7.58 | 7.58 | 1.61% | 9,304,232 |
| Jan 14, 2026 | 7.52 | 7.65 | 7.40 | 7.46 | 7.46 | -0.63% | 19,330,004 |
| Jan 13, 2026 | 7.49 | 7.54 | 7.47 | 7.51 | 7.51 | 0.19% | 9,245,933 |
| Jan 12, 2026 | 7.51 | 7.58 | 7.47 | 7.49 | 7.49 | - | 10,721,444 |
| Jan 9, 2026 | 7.59 | 7.63 | 7.46 | 7.49 | 7.49 | -1.06% | 9,782,513 |
| Jan 8, 2026 | 7.47 | 7.77 | 7.35 | 7.57 | 7.57 | 0.97% | 48,777,569 |
| Jan 7, 2026 | 7.61 | 7.67 | 7.43 | 7.50 | 7.50 | -1.41% | 83,137,379 |
| Jan 6, 2026 | 7.61 | 7.89 | 7.49 | 7.61 | 7.61 | 0.09% | 55,147,079 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.57 | 7.60 | 7.60 | -1.04% | 15,772,376 |
| Jan 2, 2026 | 7.67 | 7.69 | 7.58 | 7.68 | 7.68 | 0.17% | 13,208,909 |
| Dec 31, 2025 | 7.81 | 7.81 | 7.67 | 7.67 | 7.67 | -0.85% | 11,470,574 |
| Dec 30, 2025 | 7.76 | 7.79 | 7.73 | 7.73 | 7.73 | 0.08% | 62,293,769 |
| Dec 29, 2025 | 7.90 | 8.37 | 7.68 | 7.73 | 7.73 | -0.94% | 429,792,899 |
| Dec 26, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.70% | 116,348,969 |
| Dec 25, 2025 | 7.87 | 8.10 | 7.85 | 8.10 | 8.10 | 2.96% | 10,557,746 |
| Dec 24, 2025 | 8.09 | 8.09 | 7.85 | 7.87 | 7.87 | 0.09% | 41,216,669 |
| Dec 23, 2025 | 8.16 | 8.65 | 7.85 | 7.86 | 7.86 | -4.92% | 150,164,039 |
| Dec 22, 2025 | 8.31 | 8.39 | 8.27 | 8.27 | 8.27 | - | 66,392,129 |
| Dec 19, 2025 | 8.35 | 8.44 | 8.26 | 8.27 | 8.27 | -0.96% | 26,437,700 |
| Dec 18, 2025 | 8.61 | 8.61 | 8.27 | 8.35 | 8.35 | -3.25% | 14,488,835 |
| Dec 17, 2025 | 8.25 | 8.63 | 8.23 | 8.63 | 8.63 | 4.70% | 29,328,023 |
| Dec 16, 2025 | 8.62 | 8.79 | 8.23 | 8.24 | 8.24 | -4.41% | 161,918,099 |
| Dec 15, 2025 | 9.00 | 9.23 | 8.42 | 8.62 | 8.62 | -3.00% | 169,727,129 |
| Dec 12, 2025 | 9.47 | 9.51 | 8.89 | 8.89 | 8.89 | -5.73% | 37,653,119 |
| Dec 11, 2025 | 9.46 | 9.65 | 9.43 | 9.43 | 9.43 | -0.06% | 14,308,481 |
| Dec 10, 2025 | 10.33 | 10.36 | 9.43 | 9.43 | 9.43 | -4.01% | 28,603,646 |
| Dec 9, 2025 | 9.71 | 10.09 | 9.62 | 9.83 | 9.83 | 1.24% | 38,212,229 |
| Dec 8, 2025 | 9.43 | 10.08 | 9.37 | 9.71 | 9.71 | 3.63% | 50,636,819 |
| Dec 5, 2025 | 9.37 | 10.30 | 9.22 | 9.37 | 9.37 | - | 135,713,159 |
| Dec 4, 2025 | 9.79 | 10.23 | 9.34 | 9.37 | 9.37 | 0.72% | 122,778,689 |
| Dec 3, 2025 | 8.48 | 9.30 | 8.45 | 9.30 | 9.30 | 9.93% | 19,399,493 |
| Dec 2, 2025 | 8.51 | 8.55 | 8.41 | 8.46 | 8.46 | 0.08% | 5,999,843 |
| Dec 1, 2025 | 8.37 | 8.49 | 8.27 | 8.45 | 8.45 | 1.44% | 6,918,551 |