San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey
· Delayed Price · Currency is TRY 42.60
-1.88 (-4.23%)
At close: Dec 5, 2025
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.48 | 46.98 | 41.00 | 42.60 | 42.60 | -4.23% | 795,687 |
| Dec 4, 2025 | 43.64 | 44.82 | 39.50 | 44.48 | 44.48 | 7.08% | 1,492,623 |
| Dec 3, 2025 | 40.68 | 41.54 | 39.64 | 41.54 | 41.54 | 9.95% | 623,136 |
| Dec 2, 2025 | 36.98 | 37.78 | 35.52 | 37.78 | 37.78 | 9.95% | 1,022,433 |
| Dec 1, 2025 | 35.74 | 36.50 | 34.10 | 34.36 | 34.36 | -5.08% | 892,436 |
| Nov 28, 2025 | 35.20 | 37.98 | 34.14 | 36.20 | 36.20 | 0.89% | 931,500 |
| Nov 27, 2025 | 36.78 | 37.68 | 35.62 | 35.88 | 35.88 | -8.00% | 1,352,495 |
| Nov 26, 2025 | 35.90 | 39.78 | 33.54 | 39.00 | 39.00 | 7.79% | 2,060,795 |
| Nov 25, 2025 | 38.62 | 40.34 | 36.18 | 36.18 | 36.18 | -10.00% | 1,720,511 |
| Nov 24, 2025 | 40.20 | 44.30 | 40.20 | 40.20 | 40.20 | -9.99% | 1,455,440 |
| Nov 21, 2025 | 46.52 | 48.88 | 42.00 | 44.66 | 44.66 | -4.00% | 1,900,640 |
| Nov 20, 2025 | 44.82 | 46.52 | 42.58 | 46.52 | 46.52 | 9.98% | 1,591,840 |
| Nov 19, 2025 | 40.06 | 42.30 | 38.76 | 42.30 | 42.30 | 9.98% | 1,480,521 |
| Nov 18, 2025 | 33.52 | 38.46 | 32.94 | 38.46 | 38.46 | 9.95% | 1,173,304 |
| Nov 17, 2025 | 40.10 | 42.58 | 34.98 | 34.98 | 34.98 | -9.94% | 1,292,422 |
| Nov 14, 2025 | 35.32 | 38.84 | 34.06 | 38.84 | 38.84 | 9.97% | 1,629,125 |
| Nov 13, 2025 | 34.00 | 35.32 | 32.60 | 35.32 | 35.32 | 9.96% | 1,501,963 |
| Nov 12, 2025 | 30.90 | 32.12 | 29.40 | 32.12 | 32.12 | 10.00% | 464,830 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.10 | 29.20 | 29.20 | 9.94% | 367,346 |
| Nov 10, 2025 | 26.86 | 27.00 | 26.12 | 26.56 | 26.56 | -1.26% | 130,061 |
| Nov 7, 2025 | 27.26 | 27.26 | 26.18 | 26.90 | 26.90 | 0.67% | 133,295 |
| Nov 6, 2025 | 27.40 | 27.48 | 26.52 | 26.72 | 26.72 | -1.26% | 149,489 |
| Nov 5, 2025 | 28.00 | 28.00 | 26.70 | 27.06 | 27.06 | -2.38% | 178,158 |
| Nov 4, 2025 | 28.06 | 28.20 | 27.38 | 27.72 | 27.72 | -1.00% | 98,743 |
| Nov 3, 2025 | 28.00 | 28.46 | 27.76 | 28.00 | 28.00 | -1.75% | 157,300 |
| Oct 31, 2025 | 28.10 | 28.66 | 27.36 | 28.50 | 28.50 | 1.42% | 158,422 |
| Oct 30, 2025 | 28.12 | 28.46 | 27.40 | 28.10 | 28.10 | 0.07% | 136,631 |
| Oct 28, 2025 | 28.08 | 28.50 | 28.00 | 28.08 | 28.08 | 0.36% | 91,706 |
| Oct 27, 2025 | 27.00 | 27.98 | 26.78 | 27.98 | 27.98 | 3.63% | 132,584 |
| Oct 24, 2025 | 26.46 | 27.24 | 26.10 | 27.00 | 27.00 | 1.96% | 132,237 |
| Oct 23, 2025 | 26.80 | 27.36 | 26.12 | 26.48 | 26.48 | -1.19% | 86,502 |
| Oct 22, 2025 | 26.56 | 27.18 | 25.90 | 26.80 | 26.80 | 0.90% | 104,928 |
| Oct 21, 2025 | 27.00 | 27.02 | 26.26 | 26.56 | 26.56 | -1.63% | 159,004 |
| Oct 20, 2025 | 27.02 | 27.48 | 26.02 | 27.00 | 27.00 | -0.22% | 123,948 |
| Oct 17, 2025 | 27.48 | 27.96 | 26.18 | 27.06 | 27.06 | -1.53% | 129,610 |
| Oct 16, 2025 | 27.42 | 27.98 | 27.16 | 27.48 | 27.48 | 0.29% | 80,466 |
| Oct 15, 2025 | 27.36 | 27.76 | 27.10 | 27.40 | 27.40 | 0.22% | 149,812 |
| Oct 14, 2025 | 28.24 | 28.56 | 27.00 | 27.34 | 27.34 | -3.19% | 164,559 |
| Oct 13, 2025 | 28.62 | 29.10 | 27.82 | 28.24 | 28.24 | -1.33% | 109,286 |
| Oct 10, 2025 | 28.86 | 29.60 | 28.44 | 28.62 | 28.62 | -0.83% | 94,623 |
| Oct 9, 2025 | 29.74 | 30.38 | 28.80 | 28.86 | 28.86 | -1.10% | 122,777 |
| Oct 8, 2025 | 29.90 | 30.40 | 28.96 | 29.18 | 29.18 | -2.41% | 133,834 |
| Oct 7, 2025 | 29.80 | 30.38 | 28.62 | 29.90 | 29.90 | 0.07% | 118,421 |
| Oct 6, 2025 | 30.62 | 31.26 | 29.52 | 29.88 | 29.88 | -2.42% | 180,465 |
| Oct 3, 2025 | 31.60 | 31.80 | 30.60 | 30.62 | 30.62 | -3.71% | 138,348 |
| Oct 2, 2025 | 32.00 | 33.00 | 29.52 | 31.80 | 31.80 | -0.31% | 166,069 |
| Oct 1, 2025 | 31.70 | 32.06 | 30.60 | 31.90 | 31.90 | 0.31% | 184,463 |
| Sep 30, 2025 | 33.50 | 33.66 | 31.40 | 31.80 | 31.80 | -3.46% | 252,359 |
| Sep 29, 2025 | 31.98 | 33.54 | 31.78 | 32.94 | 32.94 | 5.31% | 417,498 |
| Sep 26, 2025 | 30.76 | 32.56 | 30.12 | 31.28 | 31.28 | 1.82% | 211,280 |
| Sep 25, 2025 | 30.60 | 31.66 | 30.38 | 30.72 | 30.72 | 1.12% | 187,026 |
| Sep 24, 2025 | 30.00 | 30.80 | 29.76 | 30.38 | 30.38 | 0.93% | 174,899 |
| Sep 23, 2025 | 30.30 | 30.98 | 29.54 | 30.10 | 30.10 | -0.66% | 181,310 |
| Sep 22, 2025 | 29.96 | 31.82 | 28.60 | 30.30 | 30.30 | 3.13% | 299,892 |
| Sep 19, 2025 | 29.66 | 30.02 | 28.88 | 29.38 | 29.38 | -0.94% | 181,983 |
| Sep 18, 2025 | 29.22 | 30.56 | 29.02 | 29.66 | 29.66 | 1.51% | 189,342 |
| Sep 17, 2025 | 29.76 | 29.84 | 28.78 | 29.22 | 29.22 | 0.41% | 155,987 |
| Sep 16, 2025 | 29.38 | 29.90 | 28.92 | 29.10 | 29.10 | -1.02% | 150,469 |
| Sep 15, 2025 | 28.32 | 29.42 | 27.68 | 29.40 | 29.40 | 4.11% | 129,091 |
| Sep 12, 2025 | 28.74 | 28.98 | 27.54 | 28.24 | 28.24 | -1.74% | 92,670 |
| Sep 11, 2025 | 29.14 | 29.52 | 28.20 | 28.74 | 28.74 | -2.24% | 116,363 |
| Sep 10, 2025 | 29.82 | 30.04 | 28.66 | 29.40 | 29.40 | -1.41% | 107,743 |
| Sep 9, 2025 | 29.92 | 30.50 | 28.74 | 29.82 | 29.82 | 2.12% | 117,012 |
| Sep 8, 2025 | 28.80 | 29.74 | 28.62 | 29.20 | 29.20 | -2.60% | 74,473 |
| Sep 5, 2025 | 30.06 | 31.00 | 29.56 | 29.98 | 29.98 | -1.25% | 125,462 |
| Sep 4, 2025 | 30.30 | 31.34 | 30.30 | 30.36 | 30.36 | 0.33% | 123,197 |
| Sep 3, 2025 | 30.32 | 31.14 | 29.92 | 30.26 | 30.26 | -0.46% | 121,920 |
| Sep 2, 2025 | 31.70 | 31.90 | 29.10 | 30.40 | 30.40 | -4.10% | 240,894 |
| Sep 1, 2025 | 31.40 | 32.44 | 31.04 | 31.70 | 31.70 | 0.63% | 208,978 |
| Aug 29, 2025 | 33.76 | 34.26 | 31.04 | 31.50 | 31.50 | -6.69% | 213,784 |
| Aug 28, 2025 | 31.74 | 34.40 | 31.12 | 33.76 | 33.76 | 6.36% | 339,827 |
| Aug 27, 2025 | 33.00 | 33.12 | 31.44 | 31.74 | 31.74 | -3.82% | 368,557 |
| Aug 26, 2025 | 31.98 | 33.50 | 30.50 | 33.00 | 33.00 | 7.63% | 526,733 |
| Aug 25, 2025 | 29.06 | 31.30 | 28.66 | 30.66 | 30.66 | 5.80% | 442,926 |
| Aug 22, 2025 | 28.98 | 29.64 | 28.56 | 28.98 | 28.98 | - | 230,056 |
| Aug 21, 2025 | 28.90 | 30.50 | 28.90 | 28.98 | 28.98 | -2.95% | 233,960 |
| Aug 20, 2025 | 27.02 | 30.58 | 27.02 | 29.86 | 29.86 | -0.27% | 428,081 |
| Aug 19, 2025 | 29.38 | 30.54 | 28.92 | 29.94 | 29.94 | 1.91% | 196,363 |
| Aug 18, 2025 | 28.80 | 30.58 | 28.18 | 29.38 | 29.38 | 2.01% | 149,866 |
| Aug 15, 2025 | 28.82 | 29.24 | 28.22 | 28.80 | 28.80 | -0.14% | 123,772 |
| Aug 14, 2025 | 28.60 | 30.00 | 28.20 | 28.84 | 28.84 | -0.07% | 148,792 |
| Aug 13, 2025 | 29.34 | 29.90 | 28.74 | 28.86 | 28.86 | -1.50% | 79,137 |
| Aug 12, 2025 | 30.00 | 31.00 | 28.86 | 29.30 | 29.30 | -2.33% | 140,801 |
| Aug 11, 2025 | 28.82 | 31.36 | 28.82 | 30.00 | 30.00 | 4.17% | 173,552 |
| Aug 8, 2025 | 28.70 | 29.46 | 28.12 | 28.80 | 28.80 | 0.35% | 188,448 |
| Aug 7, 2025 | 28.74 | 29.28 | 28.04 | 28.70 | 28.70 | -0.14% | 114,987 |
| Aug 6, 2025 | 29.58 | 29.58 | 28.12 | 28.74 | 28.74 | -1.64% | 190,311 |
| Aug 5, 2025 | 28.46 | 29.48 | 28.20 | 29.22 | 29.22 | 2.67% | 263,000 |
| Aug 4, 2025 | 28.58 | 28.80 | 27.78 | 28.46 | 28.46 | -0.70% | 256,879 |
| Aug 1, 2025 | 29.10 | 30.02 | 27.66 | 28.66 | 28.66 | -1.58% | 235,429 |
| Jul 31, 2025 | 27.02 | 30.00 | 27.00 | 29.12 | 29.12 | 6.28% | 257,776 |
| Jul 30, 2025 | 28.90 | 29.82 | 27.12 | 27.40 | 27.40 | -5.52% | 306,937 |
| Jul 29, 2025 | 29.70 | 30.46 | 28.60 | 29.00 | 29.00 | -2.68% | 247,675 |
| Jul 28, 2025 | 30.50 | 33.54 | 28.98 | 29.80 | 29.80 | -2.30% | 489,480 |
| Jul 25, 2025 | 29.66 | 32.62 | 29.00 | 30.50 | 30.50 | 2.83% | 779,940 |
| Jul 24, 2025 | 26.80 | 29.72 | 25.70 | 29.66 | 29.66 | 9.77% | 589,941 |
| Jul 23, 2025 | 24.78 | 27.30 | 24.60 | 27.02 | 27.02 | 8.86% | 445,622 |
| Jul 22, 2025 | 24.48 | 25.46 | 24.20 | 24.82 | 24.82 | 1.31% | 209,009 |
| Jul 21, 2025 | 23.90 | 24.78 | 23.90 | 24.50 | 24.50 | 0.49% | 167,354 |
| Jul 18, 2025 | 23.80 | 24.42 | 23.68 | 24.38 | 24.38 | 2.44% | 142,778 |