Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 27.14
+0.24 (0.89%)
Last updated: Oct 30, 2025, 5:45 PM GMT+3
IST:SMRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.06 | 27.30 | 26.78 | 27.10 | - | 0.22% | 2,046,126 |
| Oct 30, 2025 | 26.96 | 27.78 | 26.82 | 27.04 | - | 0.52% | 4,241,667 |
| Oct 28, 2025 | 26.72 | 27.10 | 26.40 | 26.90 | - | 1.51% | 1,660,393 |
| Oct 27, 2025 | 26.86 | 27.16 | 26.50 | 26.50 | - | -1.34% | 2,203,321 |
| Oct 24, 2025 | 26.28 | 27.12 | 26.26 | 26.86 | - | 2.36% | 3,076,999 |
| Oct 23, 2025 | 26.40 | 26.60 | 26.24 | 26.24 | - | -0.61% | 1,564,095 |
| Oct 22, 2025 | 26.92 | 27.00 | 26.26 | 26.40 | - | -1.57% | 2,215,887 |
| Oct 21, 2025 | 26.84 | 27.32 | 26.62 | 26.82 | - | -0.07% | 2,681,044 |
| Oct 20, 2025 | 26.92 | 27.12 | 26.50 | 26.84 | - | - | 2,261,563 |
| Oct 17, 2025 | 26.26 | 26.84 | 25.46 | 26.84 | - | 2.44% | 2,333,139 |
| Oct 16, 2025 | 26.60 | 26.94 | 26.14 | 26.20 | - | -1.50% | 1,528,909 |
| Oct 15, 2025 | 26.50 | 27.90 | 26.36 | 26.60 | - | 1.06% | 2,084,490 |
| Oct 14, 2025 | 26.72 | 26.88 | 26.24 | 26.32 | - | -0.15% | 1,968,657 |
| Oct 13, 2025 | 26.96 | 27.12 | 26.32 | 26.36 | - | -2.23% | 1,983,681 |
| Oct 10, 2025 | 27.00 | 27.46 | 26.72 | 26.96 | - | 0.30% | 2,224,400 |
| Oct 9, 2025 | 27.36 | 27.52 | 26.84 | 26.88 | - | -0.67% | 3,377,254 |
| Oct 8, 2025 | 27.56 | 27.96 | 27.00 | 27.06 | - | -1.74% | 2,079,872 |
| Oct 7, 2025 | 27.50 | 27.96 | 27.22 | 27.54 | - | 0.66% | 1,687,183 |
| Oct 6, 2025 | 27.80 | 27.98 | 27.32 | 27.36 | - | -1.37% | 1,578,213 |
| Oct 3, 2025 | 28.16 | 28.30 | 27.70 | 27.74 | - | -1.49% | 1,439,789 |
| Oct 2, 2025 | 28.40 | 28.56 | 27.86 | 28.16 | - | -0.42% | 2,358,227 |
| Oct 1, 2025 | 28.08 | 28.38 | 27.36 | 28.28 | - | 1.07% | 2,605,119 |
| Sep 30, 2025 | 29.10 | 29.32 | 27.54 | 27.98 | - | -3.78% | 5,583,190 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.00 | 29.08 | - | -2.22% | 2,232,667 |
| Sep 26, 2025 | 30.02 | 30.72 | 29.56 | 29.74 | - | -0.93% | 3,055,695 |
| Sep 25, 2025 | 30.90 | 31.44 | 29.96 | 30.02 | - | -2.47% | 2,571,287 |
| Sep 24, 2025 | 31.54 | 31.74 | 30.52 | 30.78 | - | -1.97% | 3,713,497 |
| Sep 23, 2025 | 31.94 | 32.78 | 31.22 | 31.40 | - | -2.12% | 7,944,904 |
| Sep 22, 2025 | 31.00 | 32.98 | 30.72 | 32.08 | - | 6.01% | 10,810,624 |
| Sep 19, 2025 | 30.06 | 30.40 | 29.66 | 30.26 | - | 1.14% | 3,669,266 |
| Sep 18, 2025 | 29.70 | 30.64 | 29.70 | 29.92 | - | 1.22% | 3,990,584 |
| Sep 17, 2025 | 30.00 | 30.36 | 29.38 | 29.56 | - | -1.47% | 5,824,574 |
| Sep 16, 2025 | 28.18 | 30.28 | 27.98 | 30.00 | - | 6.69% | 5,444,902 |
| Sep 15, 2025 | 26.52 | 28.24 | 26.08 | 28.12 | - | 6.03% | 3,972,491 |
| Sep 12, 2025 | 26.56 | 26.88 | 26.08 | 26.52 | - | -0.15% | 2,199,676 |
| Sep 11, 2025 | 27.02 | 27.54 | 26.50 | 26.56 | - | -1.70% | 2,636,694 |
| Sep 10, 2025 | 27.34 | 27.56 | 26.96 | 27.02 | - | -0.73% | 1,945,350 |
| Sep 9, 2025 | 27.58 | 27.84 | 27.20 | 27.22 | - | -0.87% | 2,421,803 |
| Sep 8, 2025 | 28.08 | 28.08 | 27.38 | 27.46 | - | -3.85% | 2,838,901 |
| Sep 5, 2025 | 29.54 | 29.72 | 28.56 | 28.56 | - | -3.05% | 3,096,953 |
| Sep 4, 2025 | 29.52 | 29.84 | 29.26 | 29.46 | - | 0.27% | 2,557,193 |
| Sep 3, 2025 | 29.38 | 29.66 | 28.86 | 29.38 | - | 0.07% | 2,594,612 |
| Sep 2, 2025 | 30.70 | 30.96 | 28.50 | 29.36 | - | -4.24% | 5,859,529 |
| Sep 1, 2025 | 31.04 | 31.14 | 30.30 | 30.66 | - | -0.78% | 3,612,918 |
| Aug 29, 2025 | 31.28 | 32.08 | 30.84 | 30.90 | - | -0.77% | 4,351,260 |
| Aug 28, 2025 | 31.64 | 31.98 | 30.96 | 31.14 | - | -1.08% | 3,478,416 |
| Aug 27, 2025 | 32.34 | 32.76 | 31.48 | 31.48 | - | -2.18% | 4,914,166 |
| Aug 26, 2025 | 33.78 | 34.70 | 32.18 | 32.18 | - | -4.00% | 9,552,331 |
| Aug 25, 2025 | 32.42 | 34.00 | 32.42 | 33.52 | - | 3.97% | 9,902,503 |
| Aug 22, 2025 | 31.50 | 34.50 | 31.26 | 32.24 | - | 2.74% | 27,103,898 |