San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey
· Delayed Price · Currency is TRY 35.68
+0.54 (1.54%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.00 | 36.12 | 34.72 | 35.14 | 35.14 | -2.71% | 293,604 |
| Mar 5, 2026 | 36.00 | 38.00 | 34.22 | 36.12 | 36.12 | 0.33% | 332,926 |
| Mar 4, 2026 | 32.48 | 36.34 | 32.14 | 36.00 | 36.00 | 8.96% | 426,960 |
| Mar 3, 2026 | 31.24 | 33.90 | 31.24 | 33.04 | 33.04 | -4.78% | 407,668 |
| Mar 2, 2026 | 32.72 | 35.00 | 32.72 | 34.70 | 34.70 | -4.51% | 921,191 |
| Feb 27, 2026 | 37.82 | 38.50 | 36.02 | 36.34 | 36.34 | -3.91% | 252,906 |
| Feb 26, 2026 | 36.00 | 38.00 | 36.00 | 37.82 | 37.82 | -0.21% | 212,090 |
| Feb 25, 2026 | 35.00 | 38.86 | 35.00 | 37.90 | 37.90 | -2.52% | 200,993 |
| Feb 24, 2026 | 39.38 | 40.00 | 38.04 | 38.88 | 38.88 | -1.27% | 104,796 |
| Feb 23, 2026 | 38.96 | 40.02 | 38.70 | 39.38 | 39.38 | 1.08% | 188,629 |
| Feb 20, 2026 | 38.12 | 40.56 | 38.12 | 38.96 | 38.96 | -1.17% | 140,180 |
| Feb 19, 2026 | 38.76 | 41.52 | 38.02 | 39.42 | 39.42 | -1.55% | 340,382 |
| Feb 18, 2026 | 39.94 | 42.00 | 39.60 | 40.04 | 40.04 | 0.25% | 278,999 |
| Feb 17, 2026 | 40.52 | 41.84 | 39.74 | 39.94 | 39.94 | -1.43% | 304,932 |
| Feb 16, 2026 | 42.44 | 42.44 | 39.94 | 40.52 | 40.52 | -0.34% | 294,214 |
| Feb 13, 2026 | 40.98 | 42.42 | 39.90 | 40.66 | 40.66 | -3.51% | 223,458 |
| Feb 12, 2026 | 40.88 | 43.02 | 39.78 | 42.14 | 42.14 | -0.19% | 521,093 |
| Feb 11, 2026 | 39.08 | 44.32 | 37.44 | 42.22 | 42.22 | 4.76% | 753,556 |
| Feb 10, 2026 | 39.00 | 41.20 | 37.98 | 40.30 | 40.30 | 2.49% | 581,569 |
| Feb 9, 2026 | 42.28 | 42.28 | 38.90 | 39.32 | 39.32 | -7.00% | 597,827 |
| Feb 6, 2026 | 42.02 | 44.46 | 40.00 | 42.28 | 42.28 | 1.44% | 825,470 |
| Feb 5, 2026 | 38.90 | 41.68 | 38.10 | 41.68 | 41.68 | 9.97% | 785,284 |
| Feb 4, 2026 | 39.90 | 39.94 | 36.22 | 37.90 | 37.90 | -2.12% | 940,143 |
| Feb 3, 2026 | 38.72 | 38.72 | 36.80 | 38.72 | 38.72 | 10.00% | 899,673 |
| Feb 2, 2026 | 31.92 | 35.20 | 31.00 | 35.20 | 35.20 | 10.00% | 709,117 |
| Jan 30, 2026 | 32.56 | 32.56 | 31.20 | 32.00 | 32.00 | -1.78% | 351,092 |
| Jan 29, 2026 | 33.94 | 33.94 | 31.52 | 32.58 | 32.58 | -2.75% | 482,885 |
| Jan 28, 2026 | 34.40 | 34.40 | 33.30 | 33.50 | 33.50 | -0.89% | 380,044 |
| Jan 27, 2026 | 34.08 | 34.78 | 33.32 | 33.80 | 33.80 | -0.82% | 324,685 |
| Jan 26, 2026 | 35.48 | 35.48 | 33.72 | 34.08 | 34.08 | -2.63% | 425,052 |
| Jan 23, 2026 | 35.02 | 36.12 | 34.70 | 35.00 | 35.00 | -1.69% | 298,305 |
| Jan 22, 2026 | 35.18 | 36.94 | 34.22 | 35.60 | 35.60 | 0.62% | 356,084 |
| Jan 21, 2026 | 36.48 | 36.48 | 34.52 | 35.38 | 35.38 | -0.95% | 421,238 |
| Jan 20, 2026 | 36.52 | 36.52 | 35.50 | 35.72 | 35.72 | -0.89% | 277,707 |
| Jan 19, 2026 | 36.44 | 36.94 | 35.12 | 36.04 | 36.04 | -1.10% | 303,909 |
| Jan 16, 2026 | 36.40 | 38.00 | 35.84 | 36.44 | 36.44 | 0.11% | 272,716 |
| Jan 15, 2026 | 36.94 | 37.08 | 35.86 | 36.40 | 36.40 | -1.41% | 264,737 |
| Jan 14, 2026 | 36.98 | 37.98 | 36.00 | 36.92 | 36.92 | -0.54% | 501,485 |
| Jan 13, 2026 | 38.20 | 38.76 | 36.86 | 37.12 | 37.12 | -2.83% | 502,648 |
| Jan 12, 2026 | 40.70 | 40.70 | 37.14 | 38.20 | 38.20 | -6.14% | 626,103 |
| Jan 9, 2026 | 38.40 | 40.88 | 38.40 | 40.70 | 40.70 | 5.99% | 304,833 |
| Jan 8, 2026 | 36.98 | 38.40 | 36.98 | 38.40 | 38.40 | 4.69% | 232,589 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.22 | 36.68 | 36.68 | 1.89% | 302,194 |
| Jan 6, 2026 | 35.68 | 36.00 | 35.68 | 36.00 | 36.00 | 0.90% | 261,894 |
| Jan 5, 2026 | 35.00 | 36.00 | 35.00 | 35.68 | 35.68 | -2.19% | 442,630 |
| Jan 2, 2026 | 38.00 | 38.00 | 36.48 | 36.48 | 36.48 | -1.19% | 236,200 |
| Dec 31, 2025 | 35.02 | 36.98 | 35.02 | 36.92 | 36.92 | 5.97% | 167,722 |
| Dec 30, 2025 | 36.14 | 36.14 | 34.84 | 34.84 | 34.84 | -3.60% | 101,375 |
| Dec 29, 2025 | 36.14 | 36.20 | 36.14 | 36.14 | 36.14 | 2.85% | 188,621 |
| Dec 26, 2025 | 35.98 | 35.98 | 35.00 | 35.14 | 35.14 | -2.66% | 119,735 |
| Dec 25, 2025 | 36.02 | 36.10 | 36.02 | 36.10 | 36.10 | 0.22% | 105,611 |
| Dec 24, 2025 | 34.06 | 36.02 | 34.06 | 36.02 | 36.02 | 4.28% | 165,404 |
| Dec 23, 2025 | 34.16 | 34.54 | 34.16 | 34.54 | 34.54 | -4.16% | 175,987 |
| Dec 22, 2025 | 35.04 | 36.10 | 35.04 | 36.04 | 36.04 | -1.37% | 198,291 |
| Dec 19, 2025 | 37.04 | 37.04 | 36.54 | 36.54 | 36.54 | -1.35% | 95,415 |
| Dec 18, 2025 | 36.52 | 37.04 | 36.50 | 37.04 | 37.04 | 1.37% | 162,447 |
| Dec 17, 2025 | 38.04 | 38.04 | 36.54 | 36.54 | 36.54 | -3.94% | 149,503 |
| Dec 16, 2025 | 40.04 | 40.04 | 37.12 | 38.04 | 38.04 | -5.98% | 173,518 |
| Dec 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 3.74% | 162,159 |
| Dec 12, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | -0.96% | 266,666 |
| Dec 11, 2025 | 39.98 | 39.98 | 39.38 | 39.38 | 39.38 | 0.87% | 192,454 |
| Dec 10, 2025 | 40.32 | 41.84 | 38.32 | 39.04 | 39.04 | -3.13% | 515,369 |
| Dec 9, 2025 | 39.50 | 43.10 | 38.38 | 40.30 | 40.30 | -2.61% | 695,873 |
| Dec 8, 2025 | 42.60 | 44.60 | 40.50 | 41.38 | 41.38 | -2.86% | 549,795 |
| 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 |