Skip to main content
Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.52
-0.10 (-1.51%)
At close: Dec 4, 2025

IST:SANFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.536.646.426.556.550.46%3,246,020
Dec 4, 20256.646.676.486.526.52-1.51%2,773,603
Dec 3, 20256.697.126.596.626.62-0.45%5,881,047
Dec 2, 20256.816.856.556.656.65-2.35%3,659,329
Dec 1, 20256.256.826.216.816.818.96%9,997,271
Nov 28, 20256.396.606.236.256.25-0.95%6,081,857
Nov 27, 20256.546.626.316.316.31-3.66%3,109,357
Nov 26, 20256.656.776.526.556.55-1.21%4,476,856
Nov 25, 20256.896.906.616.636.63-3.63%5,613,937
Nov 24, 20256.957.036.856.886.88-1.15%4,465,180
Nov 21, 20257.017.156.916.966.96-0.71%2,649,875
Nov 20, 20257.107.236.977.017.01-0.85%4,408,110
Nov 19, 20256.907.106.877.077.073.51%5,529,001
Nov 18, 20257.007.026.836.836.83-2.43%3,644,736
Nov 17, 20256.857.116.787.007.003.09%5,638,720
Nov 14, 20256.756.896.586.796.791.19%5,794,552
Nov 13, 20256.967.026.676.716.71-3.45%6,754,093
Nov 12, 20257.077.186.926.956.95-1.56%3,922,641
Nov 11, 20257.217.266.857.067.06-2.22%4,465,255
Nov 10, 20257.307.347.157.227.22-1.10%4,697,423
Nov 7, 20257.567.647.267.307.30-2.67%7,156,684
Nov 6, 20257.457.697.407.507.500.40%7,629,593
Nov 5, 20257.447.507.317.477.470.40%4,252,469
Nov 4, 20257.707.737.357.447.44-2.62%5,320,872
Nov 3, 20257.297.787.277.647.645.52%10,761,750
Oct 31, 20257.307.337.117.247.24-0.41%4,055,142
Oct 30, 20257.297.397.207.277.25-0.27%5,458,790
Oct 28, 20257.307.437.237.297.27-2,097,319
Oct 27, 20257.607.607.287.297.27-3.57%6,511,188
Oct 24, 20257.357.607.287.567.542.86%7,519,401
Oct 23, 20257.027.506.987.357.334.70%11,101,370
Oct 22, 20257.077.086.927.027.00-0.43%6,223,656
Oct 21, 20257.237.236.997.057.03-2.08%7,608,446
Oct 20, 20257.227.307.127.207.18-5,270,850
Oct 17, 20257.107.246.907.207.181.41%5,821,216
Oct 16, 20257.307.437.037.107.08-2.74%6,291,283
Oct 15, 20257.137.517.117.307.282.53%8,259,802
Oct 14, 20257.407.467.117.127.10-3.65%7,141,672
Oct 13, 20257.647.647.367.397.37-3.27%5,958,736
Oct 10, 20257.808.107.567.647.62-3.41%17,616,140
Oct 9, 20257.438.117.397.917.897.18%33,314,730
Oct 8, 20257.437.637.387.387.36-0.67%7,133,196
Oct 7, 20257.497.617.427.437.41-0.80%9,859,557
Oct 6, 20257.687.877.487.497.47-2.47%12,586,650
Oct 3, 20258.018.077.507.687.66-4.12%19,787,590
Oct 2, 20258.658.808.018.017.99-5.54%35,732,530
Oct 1, 20257.718.487.648.488.469.99%73,269,630
Sep 30, 20257.588.207.447.717.692.25%23,723,110
Sep 29, 20257.948.037.417.547.52-4.12%27,419,600
Sep 26, 20257.418.107.377.867.846.27%64,690,450
Sep 25, 20257.617.957.347.407.38-2.12%65,443,975
Sep 24, 20257.517.857.427.567.540.75%10,285,987
Sep 23, 20257.787.787.487.507.48-3.55%12,817,437
Sep 22, 20257.778.107.627.787.760.26%20,420,195
Sep 19, 20258.038.247.637.767.74-0.92%44,117,925
Sep 18, 20257.147.837.147.837.8110.00%14,917,977
Sep 17, 20257.267.267.087.127.10-0.84%6,759,185
Sep 16, 20257.047.286.997.187.162.22%9,644,615
Sep 15, 20256.647.066.607.027.004.21%8,378,125
Sep 12, 20256.826.826.546.746.72-1.17%7,584,340
Sep 11, 20256.917.076.696.826.80-1.22%8,482,130
Sep 10, 20257.127.126.816.906.89-3.03%8,659,800
Sep 9, 20256.767.176.767.127.105.83%21,840,787
Sep 8, 20256.947.006.686.736.71-3.33%9,449,420
Sep 5, 20257.217.276.966.966.94-3.28%12,006,262
Sep 4, 20257.267.327.167.207.18-0.99%10,649,565
Sep 3, 20257.447.447.227.277.25-1.57%8,280,315
Sep 2, 20257.577.747.217.387.36-2.22%17,216,297
Sep 1, 20257.607.717.547.557.53-0.68%8,037,997
Aug 29, 20257.707.747.507.607.58-1.25%8,575,802
Aug 28, 20257.657.897.587.707.680.63%12,540,355
Aug 27, 20258.148.227.657.657.63-5.76%13,617,335
Aug 26, 20258.188.308.018.128.10-0.49%18,791,675
Aug 25, 20257.808.197.768.168.144.88%23,177,617
Aug 22, 20257.937.967.787.787.76-1.92%15,597,322
Aug 21, 20257.848.027.767.937.911.80%16,485,887
Aug 20, 20257.787.947.747.797.77-1.12%12,358,450
Aug 19, 20257.748.097.687.887.862.07%30,794,375
Aug 18, 20257.847.947.687.727.70-1.43%14,087,472
Aug 15, 20257.848.267.797.837.810.77%26,628,500
Aug 14, 20258.328.507.647.777.75-4.47%47,775,525
Aug 13, 20257.428.147.328.148.119.95%35,173,725
Aug 12, 20257.467.607.297.407.380.11%19,483,952
Aug 11, 20257.587.847.367.397.37-2.33%19,096,365
Aug 8, 20257.727.767.557.577.55-1.82%14,132,582
Aug 7, 20257.867.927.667.717.69-1.88%17,474,607
Aug 6, 20257.888.347.807.867.83-0.56%26,390,000
Aug 5, 20258.228.297.907.907.88-3.85%20,571,432
Aug 4, 20258.208.428.058.228.190.20%24,331,317
Aug 1, 20258.448.628.148.208.18-2.84%21,298,950
Jul 31, 20258.669.088.298.448.42-2.31%30,698,525
Jul 30, 20258.619.158.188.648.602.56%69,364,525
Jul 29, 20257.668.427.668.428.389.97%27,543,075
Jul 28, 20257.707.977.267.667.621.65%67,647,725
Jul 25, 20256.877.546.767.547.509.98%68,303,625
Jul 24, 20257.317.336.666.856.82-1.95%58,207,725
Jul 23, 20256.496.996.456.996.959.94%45,148,900
Jul 22, 20256.536.676.336.366.32-2.16%17,601,175
Jul 21, 20256.436.596.416.506.461.18%17,951,627
Jul 18, 20256.266.606.156.426.392.75%23,895,485