Smart Günes Enerjisi Teknolojileri Arastirma ve Gelistirme Üretim Sanayi ve Ticaret A.S. (IST:SMRTG)
Turkey · Delayed Price · Currency is TRY 3.830
-0.060 (-1.54%)
At close: Oct 28, 2026
IST:SMRTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.88 | 3.90 | 3.82 | 3.83 | 3.83 | -1.54% | 2,573,871 |
| Oct 27, 2026 | 4.01 | 4.04 | 3.88 | 3.89 | 3.89 | -3.47% | 12,998,805 |
| Oct 26, 2026 | 3.93 | 4.08 | 3.83 | 4.03 | 4.03 | 6.33% | 20,373,158 |
| Oct 23, 2026 | 3.91 | 3.94 | 3.56 | 3.79 | 3.79 | -2.82% | 18,485,413 |
| Oct 22, 2026 | 4.00 | 4.07 | 3.87 | 3.90 | 3.90 | -2.01% | 12,626,691 |
| Oct 21, 2026 | 4.11 | 4.30 | 3.91 | 3.98 | 3.98 | -3.16% | 21,712,273 |
| Oct 20, 2026 | 4.02 | 4.15 | 3.99 | 4.11 | 4.11 | 1.73% | 9,506,972 |
| Oct 19, 2026 | 4.32 | 4.34 | 4.00 | 4.04 | 4.04 | -6.05% | 14,724,376 |
| Oct 16, 2026 | 4.58 | 4.58 | 4.22 | 4.30 | 4.30 | -6.11% | 14,032,762 |
| Oct 15, 2026 | 4.57 | 4.63 | 4.56 | 4.58 | 4.58 | -0.43% | 5,040,232 |
| Oct 14, 2026 | 4.70 | 4.74 | 4.52 | 4.60 | 4.60 | -1.71% | 13,091,610 |
| Oct 13, 2026 | 4.79 | 4.84 | 4.62 | 4.68 | 4.68 | -2.70% | 11,160,470 |
| Oct 12, 2026 | 5.01 | 5.28 | 4.79 | 4.81 | 4.81 | -4.37% | 23,586,875 |
| Oct 9, 2026 | 4.93 | 5.12 | 4.90 | 5.03 | 5.03 | 3.71% | 21,924,548 |
| Oct 8, 2026 | 4.92 | 5.05 | 4.79 | 4.85 | 4.85 | 0.62% | 18,186,676 |
| Oct 7, 2026 | 5.05 | 5.05 | 4.78 | 4.82 | 4.82 | -3.79% | 23,139,951 |
| Oct 6, 2026 | 5.20 | 5.21 | 4.99 | 5.01 | 5.01 | -0.99% | 10,556,680 |
| Oct 5, 2026 | 5.31 | 5.45 | 5.05 | 5.06 | 5.06 | -4.89% | 14,102,422 |
| Oct 2, 2026 | 5.10 | 5.38 | 5.07 | 5.32 | 5.32 | 3.70% | 20,726,171 |
| Oct 1, 2026 | 4.74 | 5.16 | 4.74 | 5.13 | 5.13 | 8.69% | 38,223,484 |
| Sep 30, 2026 | 4.92 | 4.92 | 4.50 | 4.72 | 4.72 | -4.07% | 19,068,789 |
| Sep 29, 2026 | 5.10 | 5.19 | 4.80 | 4.92 | 4.92 | -2.19% | 20,002,601 |
| Sep 28, 2026 | 5.38 | 5.38 | 4.86 | 5.03 | 5.03 | -6.68% | 42,973,513 |
| Sep 25, 2026 | 4.75 | 5.39 | 4.67 | 5.39 | 5.39 | 10.00% | 67,520,919 |
| Sep 24, 2026 | 5.46 | 5.54 | 4.90 | 4.90 | 4.90 | -9.93% | 62,944,665 |
| Sep 23, 2026 | 5.56 | 5.74 | 5.41 | 5.44 | 5.44 | -2.16% | 33,043,622 |
| Sep 22, 2026 | 4.89 | 5.70 | 4.89 | 5.56 | 5.56 | 2.39% | 143,356,748 |
| Sep 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -9.95% | 2,743,116 |
| Sep 18, 2026 | 6.03 | 6.15 | 6.03 | 6.03 | 6.03 | -9.87% | 10,147,226 |
| Sep 17, 2026 | 6.69 | 7.57 | 6.69 | 6.69 | 6.69 | -9.96% | 40,621,515 |
| Sep 16, 2026 | 8.31 | 8.31 | 7.43 | 7.43 | 7.43 | -9.94% | 18,039,352 |
| Sep 15, 2026 | 7.94 | 8.25 | 7.80 | 8.25 | 8.25 | 3.13% | 23,936,979 |
| Sep 14, 2026 | 8.38 | 8.43 | 7.93 | 8.00 | 8.00 | -4.19% | 14,416,125 |
| Sep 11, 2026 | 8.45 | 8.48 | 8.25 | 8.35 | 8.35 | -1.30% | 9,846,311 |
| Sep 10, 2026 | 8.39 | 8.60 | 8.39 | 8.46 | 8.46 | 0.48% | 11,982,134 |
| Sep 9, 2026 | 8.42 | 8.52 | 8.40 | 8.42 | 8.42 | -0.36% | 12,309,566 |
| Sep 8, 2026 | 8.80 | 8.87 | 8.37 | 8.45 | 8.45 | -4.52% | 24,333,794 |
| Sep 7, 2026 | 8.41 | 9.00 | 8.27 | 8.85 | 8.85 | 3.63% | 27,930,932 |
| Sep 4, 2026 | 8.50 | 8.61 | 8.15 | 8.54 | 8.54 | -5.11% | 26,142,139 |
| Sep 3, 2026 | 10.00 | 10.03 | 9.00 | 9.00 | 9.00 | -9.91% | 21,841,958 |
| Sep 2, 2026 | 10.10 | 10.29 | 9.99 | 9.99 | 9.99 | -2.06% | 19,139,251 |
| Sep 1, 2026 | 10.23 | 10.56 | 9.98 | 10.20 | 10.20 | -1.07% | 59,422,263 |
| Aug 31, 2026 | 10.15 | 10.60 | 9.92 | 10.31 | 10.31 | 1.68% | 40,230,818 |
| Aug 28, 2026 | 9.91 | 10.20 | 9.88 | 10.14 | 10.14 | 0.80% | 18,353,271 |
| Aug 27, 2026 | 10.31 | 10.48 | 10.01 | 10.06 | 10.06 | -2.42% | 16,267,208 |
| Aug 26, 2026 | 10.08 | 10.38 | 10.01 | 10.31 | 10.31 | 2.08% | 16,517,040 |
| Aug 25, 2026 | 10.25 | 10.37 | 10.06 | 10.10 | 10.10 | -1.17% | 16,394,886 |
| Aug 24, 2026 | 9.88 | 10.31 | 9.75 | 10.22 | 10.22 | 4.18% | 24,898,183 |
| Aug 21, 2026 | 10.00 | 10.07 | 9.80 | 9.81 | 9.81 | -1.01% | 12,871,572 |
| Aug 20, 2026 | 9.90 | 10.16 | 9.84 | 9.91 | 9.91 | 0.61% | 17,887,994 |