Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey
· Delayed Price · Currency is TRY 7.25
-0.19 (-2.55%)
At close: Apr 28, 2026
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.46 | 7.47 | 7.22 | 7.25 | 7.25 | -2.55% | 6,612,880 |
| Apr 27, 2026 | 7.54 | 7.58 | 7.37 | 7.44 | 7.44 | -0.13% | 11,139,836 |
| Apr 24, 2026 | 7.55 | 7.65 | 7.18 | 7.45 | 7.45 | -1.32% | 20,024,110 |
| Apr 22, 2026 | 7.70 | 7.74 | 7.55 | 7.55 | 7.55 | -1.44% | 9,886,785 |
| Apr 21, 2026 | 7.83 | 7.99 | 7.60 | 7.66 | 7.66 | -3.65% | 20,593,180 |
| Apr 20, 2026 | 8.49 | 8.55 | 7.88 | 7.95 | 7.95 | -6.58% | 43,131,190 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.45 | 8.51 | 8.51 | -2.18% | 17,613,140 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.58 | 8.70 | 8.70 | -2.25% | 25,275,860 |
| Apr 15, 2026 | 8.85 | 9.16 | 8.81 | 8.90 | 8.90 | 0.56% | 17,783,250 |
| Apr 14, 2026 | 8.85 | 9.08 | 8.40 | 8.85 | 8.85 | 0.57% | 37,799,740 |
| Apr 13, 2026 | 8.90 | 9.17 | 8.64 | 8.80 | 8.80 | 1.15% | 34,611,850 |
| Apr 10, 2026 | 8.71 | 9.12 | 8.56 | 8.70 | 8.70 | - | 35,705,130 |
| Apr 9, 2026 | 8.04 | 8.81 | 7.94 | 8.70 | 8.70 | 8.61% | 59,483,940 |
| Apr 8, 2026 | 8.08 | 8.22 | 7.91 | 8.01 | 8.01 | 1.01% | 21,198,680 |
| Apr 7, 2026 | 7.90 | 8.23 | 7.62 | 7.93 | 7.93 | 1.54% | 44,784,740 |
| Apr 6, 2026 | 7.69 | 7.87 | 7.63 | 7.81 | 7.81 | 1.56% | 9,513,527 |
| Apr 3, 2026 | 7.65 | 7.95 | 7.59 | 7.69 | 7.69 | 0.52% | 14,947,740 |
| Apr 2, 2026 | 7.48 | 7.78 | 7.42 | 7.65 | 7.65 | 1.73% | 12,561,920 |
| Apr 1, 2026 | 7.65 | 7.74 | 7.50 | 7.52 | 7.52 | 0.27% | 11,014,050 |
| Mar 31, 2026 | 7.27 | 7.53 | 7.16 | 7.50 | 7.50 | 3.16% | 10,080,055 |
| Mar 30, 2026 | 7.72 | 7.80 | 7.21 | 7.27 | 7.27 | -5.34% | 15,219,915 |
| Mar 27, 2026 | 7.59 | 7.87 | 7.52 | 7.68 | 7.68 | 1.99% | 19,619,890 |
| Mar 26, 2026 | 7.20 | 7.90 | 7.15 | 7.53 | 7.53 | 4.73% | 36,949,170 |
| Mar 25, 2026 | 7.14 | 7.40 | 7.11 | 7.19 | 7.19 | 0.98% | 11,834,990 |
| Mar 24, 2026 | 7.15 | 7.33 | 6.98 | 7.12 | 7.12 | 0.14% | 9,432,570 |
| Mar 23, 2026 | 6.95 | 7.66 | 6.80 | 7.11 | 7.11 | 2.01% | 10,550,200 |
| Mar 19, 2026 | 7.04 | 7.08 | 6.96 | 6.97 | 6.97 | -1.69% | 1,582,664 |
| Mar 18, 2026 | 6.79 | 7.16 | 6.77 | 7.09 | 7.09 | 4.42% | 10,674,160 |
| Mar 17, 2026 | 6.77 | 6.88 | 6.74 | 6.79 | 6.79 | 0.59% | 3,742,203 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -0.44% | 4,544,256 |
| Mar 13, 2026 | 6.94 | 6.94 | 6.73 | 6.78 | 6.78 | -2.31% | 4,507,086 |
| Mar 12, 2026 | 7.00 | 7.10 | 6.89 | 6.94 | 6.94 | -0.86% | 7,067,517 |
| Mar 11, 2026 | 7.00 | 7.20 | 6.96 | 7.00 | 7.00 | -0.99% | 5,961,135 |
| Mar 10, 2026 | 6.92 | 7.14 | 6.90 | 7.07 | 7.07 | 3.82% | 5,885,889 |
| Mar 9, 2026 | 7.01 | 7.06 | 6.63 | 6.81 | 6.81 | -4.08% | 10,884,010 |
| 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 |