Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 27.36
-0.38 (-1.37%)
At close: Oct 6, 2025
IST:SMRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.56 | 27.96 | 27.00 | 27.06 | 27.06 | -1.74% | 2,079,872 |
| Oct 7, 2025 | 27.50 | 27.96 | 27.22 | 27.54 | 27.54 | 0.66% | 1,687,183 |
| Oct 6, 2025 | 27.80 | 27.98 | 27.32 | 27.36 | 27.36 | -1.37% | 1,578,213 |
| Oct 3, 2025 | 28.16 | 28.30 | 27.70 | 27.74 | 27.74 | -1.49% | 1,439,789 |
| Oct 2, 2025 | 28.40 | 28.56 | 27.86 | 28.16 | 28.16 | -0.42% | 2,358,227 |
| Oct 1, 2025 | 28.08 | 28.38 | 27.36 | 28.28 | 28.28 | 1.07% | 2,605,119 |
| Sep 30, 2025 | 29.10 | 29.32 | 27.54 | 27.98 | 27.98 | -3.78% | 5,583,190 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.00 | 29.08 | 29.08 | -2.22% | 2,232,667 |
| Sep 26, 2025 | 30.02 | 30.72 | 29.56 | 29.74 | 29.74 | -0.93% | 3,055,695 |
| Sep 25, 2025 | 30.90 | 31.44 | 29.96 | 30.02 | 30.02 | -2.47% | 2,571,287 |
| Sep 24, 2025 | 31.54 | 31.74 | 30.52 | 30.78 | 30.78 | -1.97% | 3,713,497 |
| Sep 23, 2025 | 31.94 | 32.78 | 31.22 | 31.40 | 31.40 | -2.12% | 7,944,904 |
| Sep 22, 2025 | 31.00 | 32.98 | 30.72 | 32.08 | 32.08 | 6.01% | 10,810,620 |
| Sep 19, 2025 | 30.06 | 30.40 | 29.66 | 30.26 | 30.26 | 1.14% | 3,669,266 |
| Sep 18, 2025 | 29.70 | 30.64 | 29.70 | 29.92 | 29.92 | 1.22% | 3,990,584 |
| Sep 17, 2025 | 30.00 | 30.36 | 29.38 | 29.56 | 29.56 | -1.47% | 5,824,574 |
| Sep 16, 2025 | 28.18 | 30.28 | 27.98 | 30.00 | 30.00 | 6.69% | 5,444,902 |
| Sep 15, 2025 | 26.52 | 28.24 | 26.08 | 28.12 | 28.12 | 6.03% | 3,972,491 |
| Sep 12, 2025 | 26.56 | 26.88 | 26.08 | 26.52 | 26.52 | -0.15% | 2,199,676 |
| Sep 11, 2025 | 27.02 | 27.54 | 26.50 | 26.56 | 26.56 | -1.70% | 2,636,694 |
| Sep 10, 2025 | 27.34 | 27.56 | 26.96 | 27.02 | 27.02 | -0.73% | 1,945,350 |
| Sep 9, 2025 | 27.58 | 27.84 | 27.20 | 27.22 | 27.22 | -0.87% | 2,421,803 |
| Sep 8, 2025 | 28.08 | 28.08 | 27.38 | 27.46 | 27.46 | -3.85% | 2,838,901 |
| Sep 5, 2025 | 29.54 | 29.72 | 28.56 | 28.56 | 28.56 | -3.05% | 3,096,953 |
| Sep 4, 2025 | 29.52 | 29.84 | 29.26 | 29.46 | 29.46 | 0.27% | 2,557,193 |
| Sep 3, 2025 | 29.38 | 29.66 | 28.86 | 29.38 | 29.38 | 0.07% | 2,594,612 |
| Sep 2, 2025 | 30.70 | 30.96 | 28.50 | 29.36 | 29.36 | -4.24% | 5,859,529 |
| Sep 1, 2025 | 31.04 | 31.14 | 30.30 | 30.66 | 30.66 | -0.78% | 3,612,918 |
| Aug 29, 2025 | 31.28 | 32.08 | 30.84 | 30.90 | 30.90 | -0.77% | 4,351,260 |
| Aug 28, 2025 | 31.64 | 31.98 | 30.96 | 31.14 | 31.14 | -1.08% | 3,478,416 |
| Aug 27, 2025 | 32.34 | 32.76 | 31.48 | 31.48 | 31.48 | -2.18% | 4,914,166 |
| Aug 26, 2025 | 33.78 | 34.70 | 32.18 | 32.18 | 32.18 | -4.00% | 9,552,331 |
| Aug 25, 2025 | 32.42 | 34.00 | 32.42 | 33.52 | 33.52 | 3.97% | 9,902,503 |
| Aug 22, 2025 | 31.50 | 34.50 | 31.26 | 32.24 | 32.24 | 2.74% | 27,103,890 |
| Aug 21, 2025 | 30.92 | 31.50 | 30.92 | 31.38 | 31.38 | 1.55% | 3,638,259 |
| Aug 20, 2025 | 31.60 | 31.60 | 30.84 | 30.90 | 30.90 | -1.65% | 2,740,087 |
| Aug 19, 2025 | 31.86 | 32.24 | 31.20 | 31.42 | 31.42 | -1.07% | 3,091,870 |
| Aug 18, 2025 | 31.00 | 32.18 | 31.00 | 31.76 | 31.76 | -0.75% | 5,263,268 |
| Aug 15, 2025 | 30.92 | 32.12 | 30.62 | 32.00 | 32.00 | 3.96% | 3,690,746 |
| Aug 14, 2025 | 32.08 | 32.12 | 30.56 | 30.78 | 30.78 | -2.90% | 3,011,330 |
| Aug 13, 2025 | 32.32 | 32.56 | 31.70 | 31.70 | 31.70 | -2.16% | 3,036,102 |
| Aug 12, 2025 | 33.06 | 33.16 | 32.34 | 32.40 | 32.40 | -2.06% | 3,401,273 |
| Aug 11, 2025 | 32.06 | 33.60 | 32.06 | 33.08 | 33.08 | 3.18% | 7,639,419 |
| Aug 8, 2025 | 32.16 | 32.34 | 31.90 | 32.06 | 32.06 | -0.25% | 3,673,134 |
| Aug 7, 2025 | 32.28 | 32.62 | 32.10 | 32.14 | 32.14 | -0.12% | 4,845,799 |
| Aug 6, 2025 | 32.26 | 32.70 | 31.60 | 32.18 | 32.18 | -0.43% | 5,312,785 |
| Aug 5, 2025 | 32.40 | 32.50 | 32.22 | 32.32 | 32.32 | - | 2,104,925 |
| Aug 4, 2025 | 32.42 | 32.70 | 32.20 | 32.32 | 32.32 | 0.19% | 2,621,882 |
| Aug 1, 2025 | 32.22 | 32.38 | 32.00 | 32.26 | 32.26 | 0.12% | 2,108,153 |
| Jul 31, 2025 | 32.14 | 32.64 | 32.04 | 32.22 | 32.22 | -0.25% | 2,225,374 |