Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey
· Delayed Price · Currency is TRY 6.80
-0.30 (-4.23%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.01 | 7.06 | 6.64 | 6.73 | - | -5.21% | 3,092,321 |
| Mar 6, 2026 | 7.58 | 7.58 | 7.04 | 7.10 | 7.10 | -4.31% | 13,362,830 |
| Mar 5, 2026 | 7.30 | 7.66 | 7.25 | 7.42 | 7.42 | 3.06% | 14,000,770 |
| Mar 4, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 0.28% | 8,331,165 |
| Mar 3, 2026 | 7.15 | 7.45 | 7.14 | 7.18 | 7.18 | -1.37% | 10,466,220 |
| Mar 2, 2026 | 7.01 | 7.46 | 7.01 | 7.28 | 7.28 | -6.19% | 12,717,100 |
| Feb 27, 2026 | 7.80 | 8.23 | 7.76 | 7.76 | 7.76 | - | 23,847,210 |
| Feb 26, 2026 | 7.40 | 7.90 | 7.40 | 7.76 | 7.76 | 4.86% | 25,209,790 |
| Feb 25, 2026 | 7.22 | 7.57 | 7.04 | 7.40 | 7.40 | 2.21% | 15,717,640 |
| Feb 24, 2026 | 7.20 | 7.47 | 7.14 | 7.24 | 7.24 | 0.56% | 13,288,450 |
| Feb 23, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | 1.12% | 6,456,928 |
| Feb 20, 2026 | 6.95 | 7.12 | 6.89 | 7.12 | 7.12 | 3.04% | 6,047,482 |
| Feb 19, 2026 | 7.29 | 7.32 | 6.87 | 6.91 | 6.91 | -5.21% | 12,824,320 |
| Feb 18, 2026 | 7.60 | 7.61 | 7.23 | 7.29 | 7.29 | -4.08% | 12,225,005 |
| Feb 17, 2026 | 7.43 | 7.73 | 7.35 | 7.60 | 7.60 | 2.15% | 20,475,200 |
| Feb 16, 2026 | 7.39 | 7.53 | 7.29 | 7.44 | 7.44 | 3.05% | 18,467,980 |
| Feb 13, 2026 | 7.43 | 7.44 | 7.19 | 7.22 | 7.22 | -2.83% | 9,091,422 |
| Feb 12, 2026 | 7.28 | 7.49 | 7.21 | 7.43 | 7.43 | 2.34% | 8,889,420 |
| Feb 11, 2026 | 7.32 | 7.45 | 7.25 | 7.26 | 7.26 | -0.82% | 5,579,030 |
| Feb 10, 2026 | 7.38 | 7.43 | 7.27 | 7.32 | 7.32 | -0.27% | 5,766,117 |
| Feb 9, 2026 | 7.30 | 7.64 | 7.30 | 7.34 | 7.34 | 1.38% | 11,548,280 |
| Feb 6, 2026 | 7.38 | 7.39 | 7.11 | 7.24 | 7.24 | -1.09% | 5,179,440 |
| Feb 5, 2026 | 7.45 | 7.54 | 7.32 | 7.32 | 7.32 | -1.21% | 6,818,889 |
| Feb 4, 2026 | 7.41 | 7.67 | 7.40 | 7.41 | 7.41 | 0.14% | 9,462,830 |
| Feb 3, 2026 | 7.49 | 7.54 | 7.40 | 7.40 | 7.40 | -1.33% | 6,089,640 |
| Feb 2, 2026 | 7.32 | 7.57 | 7.28 | 7.50 | 7.50 | 1.49% | 7,883,359 |
| Jan 30, 2026 | 7.65 | 7.66 | 7.30 | 7.39 | 7.39 | -3.52% | 6,993,739 |
| Jan 29, 2026 | 7.60 | 7.68 | 7.32 | 7.66 | 7.66 | 0.79% | 9,422,880 |
| Jan 28, 2026 | 7.64 | 8.00 | 7.45 | 7.60 | 7.60 | -0.52% | 31,386,650 |
| Jan 27, 2026 | 7.97 | 8.07 | 7.45 | 7.64 | 7.64 | -2.80% | 31,261,680 |
| Jan 26, 2026 | 7.17 | 7.86 | 7.10 | 7.86 | 7.86 | 9.93% | 16,143,190 |
| Jan 23, 2026 | 7.14 | 7.28 | 7.11 | 7.15 | 7.15 | 0.42% | 5,618,343 |
| Jan 22, 2026 | 7.15 | 7.19 | 7.04 | 7.12 | 7.12 | 0.85% | 4,377,595 |
| Jan 21, 2026 | 7.14 | 7.15 | 7.04 | 7.06 | 7.06 | -1.12% | 3,344,254 |
| Jan 20, 2026 | 7.26 | 7.26 | 7.07 | 7.14 | 7.14 | -1.52% | 3,744,563 |
| Jan 19, 2026 | 7.05 | 7.47 | 7.05 | 7.25 | 7.25 | 2.84% | 7,756,347 |
| Jan 16, 2026 | 7.07 | 7.15 | 7.01 | 7.05 | 7.05 | -1.12% | 4,124,990 |
| Jan 15, 2026 | 7.07 | 7.23 | 7.06 | 7.13 | 7.13 | 0.71% | 4,245,985 |
| Jan 14, 2026 | 7.25 | 7.38 | 7.06 | 7.08 | 7.08 | -0.28% | 5,288,992 |
| Jan 13, 2026 | 7.06 | 7.18 | 6.99 | 7.10 | 7.10 | 0.57% | 4,231,408 |
| Jan 12, 2026 | 7.06 | 7.22 | 6.96 | 7.06 | 7.06 | 0.28% | 6,313,933 |
| Jan 9, 2026 | 7.28 | 7.28 | 7.00 | 7.04 | 7.04 | -3.30% | 6,555,258 |
| Jan 8, 2026 | 6.99 | 7.50 | 6.98 | 7.28 | 7.28 | 5.51% | 14,660,020 |
| Jan 7, 2026 | 6.93 | 7.14 | 6.83 | 6.90 | 6.90 | -0.29% | 6,744,270 |
| Jan 6, 2026 | 6.86 | 7.04 | 6.83 | 6.92 | 6.92 | 1.17% | 4,349,653 |
| Jan 5, 2026 | 6.99 | 7.09 | 6.83 | 6.84 | 6.84 | -2.15% | 5,095,653 |
| Jan 2, 2026 | 7.22 | 7.26 | 6.90 | 6.99 | 6.99 | -3.05% | 6,218,878 |
| Dec 31, 2025 | 7.57 | 7.57 | 7.21 | 7.21 | 7.21 | -3.35% | 3,949,305 |
| Dec 30, 2025 | 8.26 | 8.31 | 7.46 | 7.46 | 7.46 | -9.90% | 16,383,430 |
| Dec 29, 2025 | 8.35 | 8.35 | 8.11 | 8.28 | 8.28 | -0.84% | 10,796,010 |
| Dec 26, 2025 | 8.12 | 8.40 | 7.98 | 8.35 | 8.35 | 1.83% | 11,873,930 |
| Dec 25, 2025 | 7.92 | 8.23 | 7.81 | 8.20 | 8.20 | 3.40% | 10,848,850 |
| Dec 24, 2025 | 7.50 | 7.96 | 7.50 | 7.93 | 7.93 | 6.30% | 14,867,610 |
| Dec 23, 2025 | 7.50 | 7.67 | 7.36 | 7.46 | 7.46 | - | 4,481,249 |
| Dec 22, 2025 | 7.66 | 7.70 | 7.43 | 7.46 | 7.46 | -2.36% | 5,855,332 |
| Dec 19, 2025 | 7.42 | 7.68 | 7.35 | 7.64 | 7.64 | 3.24% | 5,775,447 |
| Dec 18, 2025 | 7.71 | 7.73 | 7.33 | 7.40 | 7.40 | -4.02% | 7,652,170 |
| Dec 17, 2025 | 7.09 | 7.79 | 7.08 | 7.71 | 7.71 | 8.44% | 22,765,890 |
| Dec 16, 2025 | 7.22 | 7.48 | 7.10 | 7.11 | 7.11 | -1.52% | 6,690,312 |
| Dec 15, 2025 | 7.23 | 7.30 | 6.92 | 7.22 | 7.22 | 1.55% | 10,415,570 |
| Dec 12, 2025 | 7.21 | 7.44 | 6.81 | 7.11 | 7.11 | 2.30% | 26,651,980 |
| Dec 11, 2025 | 6.39 | 6.95 | 6.32 | 6.95 | 6.95 | 9.97% | 13,307,950 |
| Dec 10, 2025 | 6.42 | 6.46 | 6.30 | 6.32 | 6.32 | -1.56% | 3,056,188 |
| Dec 9, 2025 | 6.50 | 6.53 | 6.38 | 6.42 | 6.42 | -0.93% | 3,340,403 |
| Dec 8, 2025 | 6.55 | 6.68 | 6.46 | 6.48 | 6.48 | -1.07% | 3,705,421 |
| Dec 5, 2025 | 6.53 | 6.64 | 6.42 | 6.55 | 6.55 | 0.46% | 3,246,020 |
| Dec 4, 2025 | 6.64 | 6.67 | 6.48 | 6.52 | 6.52 | -1.51% | 2,773,603 |
| Dec 3, 2025 | 6.69 | 7.12 | 6.59 | 6.62 | 6.62 | -0.45% | 5,881,047 |
| Dec 2, 2025 | 6.81 | 6.85 | 6.55 | 6.65 | 6.65 | -2.35% | 3,659,329 |
| Dec 1, 2025 | 6.25 | 6.82 | 6.21 | 6.81 | 6.81 | 8.96% | 9,997,271 |
| Nov 28, 2025 | 6.39 | 6.60 | 6.23 | 6.25 | 6.25 | -0.95% | 6,081,857 |
| Nov 27, 2025 | 6.54 | 6.62 | 6.31 | 6.31 | 6.31 | -3.66% | 3,109,357 |
| Nov 26, 2025 | 6.65 | 6.77 | 6.52 | 6.55 | 6.55 | -1.21% | 4,476,856 |
| Nov 25, 2025 | 6.89 | 6.90 | 6.61 | 6.63 | 6.63 | -3.63% | 5,613,937 |
| Nov 24, 2025 | 6.95 | 7.03 | 6.85 | 6.88 | 6.88 | -1.15% | 4,465,180 |
| Nov 21, 2025 | 7.01 | 7.15 | 6.91 | 6.96 | 6.96 | -0.71% | 2,649,875 |
| Nov 20, 2025 | 7.10 | 7.23 | 6.97 | 7.01 | 7.01 | -0.85% | 4,408,110 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.87 | 7.07 | 7.07 | 3.51% | 5,529,001 |
| Nov 18, 2025 | 7.00 | 7.02 | 6.83 | 6.83 | 6.83 | -2.43% | 3,644,736 |
| Nov 17, 2025 | 6.85 | 7.11 | 6.78 | 7.00 | 7.00 | 3.09% | 5,638,720 |
| Nov 14, 2025 | 6.75 | 6.89 | 6.58 | 6.79 | 6.79 | 1.19% | 5,794,552 |
| Nov 13, 2025 | 6.96 | 7.02 | 6.67 | 6.71 | 6.71 | -3.45% | 6,754,093 |
| Nov 12, 2025 | 7.07 | 7.18 | 6.92 | 6.95 | 6.95 | -1.56% | 3,922,641 |
| Nov 11, 2025 | 7.21 | 7.26 | 6.85 | 7.06 | 7.06 | -2.22% | 4,465,255 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.15 | 7.22 | 7.22 | -1.10% | 4,697,423 |
| Nov 7, 2025 | 7.56 | 7.64 | 7.26 | 7.30 | 7.30 | -2.67% | 7,156,684 |
| Nov 6, 2025 | 7.45 | 7.69 | 7.40 | 7.50 | 7.50 | 0.40% | 7,629,593 |
| Nov 5, 2025 | 7.44 | 7.50 | 7.31 | 7.47 | 7.47 | 0.40% | 4,252,469 |
| Nov 4, 2025 | 7.70 | 7.73 | 7.35 | 7.44 | 7.44 | -2.62% | 5,320,872 |
| Nov 3, 2025 | 7.29 | 7.78 | 7.27 | 7.64 | 7.64 | 5.52% | 10,761,750 |
| Oct 31, 2025 | 7.30 | 7.33 | 7.11 | 7.24 | 7.24 | -0.41% | 4,055,142 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.20 | 7.27 | 7.25 | -0.27% | 5,458,790 |
| Oct 28, 2025 | 7.30 | 7.43 | 7.23 | 7.29 | 7.27 | - | 2,097,319 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.28 | 7.29 | 7.27 | -3.57% | 6,511,188 |
| Oct 24, 2025 | 7.35 | 7.60 | 7.28 | 7.56 | 7.54 | 2.86% | 7,519,401 |
| Oct 23, 2025 | 7.02 | 7.50 | 6.98 | 7.35 | 7.33 | 4.70% | 11,101,370 |
| Oct 22, 2025 | 7.07 | 7.08 | 6.92 | 7.02 | 7.00 | -0.43% | 6,223,656 |
| Oct 21, 2025 | 7.23 | 7.23 | 6.99 | 7.05 | 7.03 | -2.08% | 7,608,446 |
| Oct 20, 2025 | 7.22 | 7.30 | 7.12 | 7.20 | 7.18 | - | 5,270,850 |
| Oct 17, 2025 | 7.10 | 7.24 | 6.90 | 7.20 | 7.18 | 1.41% | 5,821,216 |