Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 4.360
+0.030 (0.69%)
At close: Nov 25, 2025
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.27 | 4.27 | 4.09 | 4.12 | 4.12 | -3.06% | 11,126,992 |
| Nov 27, 2025 | 4.34 | 4.40 | 4.25 | 4.25 | 4.25 | -2.07% | 8,175,472 |
| Nov 26, 2025 | 4.37 | 4.42 | 4.29 | 4.34 | 4.34 | -0.46% | 8,353,418 |
| Nov 25, 2025 | 4.33 | 4.47 | 4.25 | 4.36 | 4.36 | 0.69% | 17,292,690 |
| Nov 24, 2025 | 4.30 | 4.43 | 4.29 | 4.33 | 4.33 | 1.17% | 14,585,660 |
| Nov 21, 2025 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | - | 7,830,299 |
| Nov 20, 2025 | 4.38 | 4.43 | 4.27 | 4.28 | 4.28 | -2.06% | 13,269,849 |
| Nov 19, 2025 | 4.41 | 4.46 | 4.36 | 4.37 | 4.37 | -0.68% | 9,276,945 |
| Nov 18, 2025 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | -1.57% | 9,112,031 |
| Nov 17, 2025 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | 2.05% | 10,419,810 |
| Nov 14, 2025 | 4.41 | 4.43 | 4.34 | 4.38 | 4.38 | -0.45% | 7,668,733 |
| Nov 13, 2025 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 0.92% | 10,031,610 |
| Nov 12, 2025 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -1.58% | 10,322,360 |
| Nov 11, 2025 | 4.58 | 4.60 | 4.30 | 4.43 | 4.43 | -3.28% | 13,592,890 |
| Nov 10, 2025 | 4.71 | 4.74 | 4.58 | 4.58 | 4.58 | -2.35% | 20,068,020 |
| Nov 7, 2025 | 4.89 | 4.92 | 4.65 | 4.69 | 4.69 | -3.89% | 16,483,600 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.20% | 12,912,110 |
| Nov 5, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -1.01% | 19,207,640 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.00% | 18,346,860 |
| Nov 3, 2025 | 5.23 | 5.25 | 4.98 | 4.99 | 4.99 | -3.29% | 61,278,470 |
| Oct 31, 2025 | 4.95 | 5.30 | 4.88 | 5.16 | 5.16 | 0.58% | 45,587,710 |
| Oct 30, 2025 | 5.70 | 5.83 | 5.13 | 5.13 | 5.13 | -10.00% | 124,118,200 |
| Oct 28, 2025 | 5.40 | 5.75 | 5.31 | 5.70 | 5.70 | 5.95% | 26,817,850 |
| Oct 27, 2025 | 5.42 | 5.52 | 5.34 | 5.38 | 5.38 | -0.37% | 20,346,580 |
| Oct 24, 2025 | 4.97 | 5.43 | 4.96 | 5.40 | 5.40 | 9.31% | 49,682,550 |
| Oct 23, 2025 | 4.89 | 4.99 | 4.88 | 4.94 | 4.94 | 1.44% | 9,690,146 |
| Oct 22, 2025 | 4.99 | 5.08 | 4.83 | 4.87 | 4.87 | -2.40% | 15,967,100 |
| Oct 21, 2025 | 4.95 | 5.02 | 4.90 | 4.99 | 4.99 | 0.81% | 12,055,880 |
| Oct 20, 2025 | 4.99 | 5.07 | 4.90 | 4.95 | 4.95 | - | 18,969,920 |
| Oct 17, 2025 | 4.94 | 5.06 | 4.87 | 4.95 | 4.95 | - | 14,529,840 |
| Oct 16, 2025 | 4.94 | 5.09 | 4.82 | 4.95 | 4.95 | 0.41% | 16,159,720 |
| Oct 15, 2025 | 4.91 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 9,992,344 |
| Oct 14, 2025 | 5.07 | 5.09 | 4.91 | 4.91 | 4.91 | -3.16% | 13,794,100 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.07 | 5.07 | 5.07 | -5.76% | 18,517,370 |
| Oct 10, 2025 | 5.10 | 5.39 | 5.08 | 5.38 | 5.38 | 4.87% | 15,505,530 |
| Oct 9, 2025 | 5.23 | 5.33 | 5.11 | 5.13 | 5.13 | -1.54% | 14,288,230 |
| Oct 8, 2025 | 5.05 | 5.22 | 4.95 | 5.21 | 5.21 | 3.58% | 22,289,880 |
| Oct 7, 2025 | 4.87 | 5.05 | 4.79 | 5.03 | 5.03 | 3.50% | 19,987,180 |
| Oct 6, 2025 | 4.78 | 4.97 | 4.73 | 4.86 | 4.86 | 1.89% | 21,133,030 |
| Oct 3, 2025 | 4.80 | 4.89 | 4.71 | 4.77 | 4.77 | -0.63% | 20,956,440 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.77 | 4.80 | 4.80 | -3.23% | 34,518,250 |
| Oct 1, 2025 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | -0.20% | 12,570,970 |
| Sep 30, 2025 | 4.93 | 5.04 | 4.88 | 4.97 | 4.97 | 1.22% | 16,490,410 |
| Sep 29, 2025 | 5.01 | 5.19 | 4.84 | 4.91 | 4.91 | -2.00% | 20,638,720 |
| Sep 26, 2025 | 5.02 | 5.15 | 4.96 | 5.01 | 5.01 | -0.20% | 25,645,260 |
| Sep 25, 2025 | 5.32 | 5.44 | 4.99 | 5.02 | 5.02 | -6.52% | 43,047,690 |
| Sep 24, 2025 | 5.06 | 5.40 | 4.97 | 5.37 | 5.37 | 6.13% | 50,662,180 |
| Sep 23, 2025 | 4.85 | 5.12 | 4.80 | 5.06 | 5.06 | 3.27% | 49,026,120 |
| Sep 22, 2025 | 4.90 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 18,876,520 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.66 | 4.80 | 4.80 | 0.42% | 16,061,480 |