Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey
· Delayed Price · Currency is TRY 37.18
-0.74 (-1.95%)
Last updated: Mar 6, 2026, 4:53 PM GMT+3
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.98 | 38.18 | 36.98 | 37.92 | 37.92 | 2.99% | 710,405 |
| Mar 4, 2026 | 37.00 | 37.76 | 36.40 | 36.82 | 36.82 | -0.22% | 927,374 |
| Mar 3, 2026 | 38.00 | 38.72 | 36.90 | 36.90 | 36.90 | -3.50% | 1,042,386 |
| Mar 2, 2026 | 36.76 | 39.00 | 36.76 | 38.24 | 38.24 | -5.16% | 800,779 |
| Feb 27, 2026 | 40.66 | 41.56 | 39.90 | 40.32 | 40.32 | -0.84% | 736,929 |
| Feb 26, 2026 | 41.00 | 41.78 | 40.56 | 40.66 | 40.66 | -2.02% | 568,364 |
| Feb 25, 2026 | 41.80 | 42.08 | 40.82 | 41.50 | 41.50 | -0.38% | 610,353 |
| Feb 24, 2026 | 42.06 | 42.36 | 41.44 | 41.66 | 41.66 | -0.62% | 691,894 |
| Feb 23, 2026 | 42.82 | 43.74 | 41.92 | 41.92 | 41.92 | -2.10% | 1,022,171 |
| Feb 20, 2026 | 44.50 | 44.50 | 41.68 | 42.82 | 42.82 | 3.43% | 1,312,273 |
| Feb 19, 2026 | 44.08 | 44.50 | 40.96 | 41.40 | 41.40 | -6.08% | 1,158,424 |
| Feb 18, 2026 | 45.94 | 46.74 | 44.08 | 44.08 | 44.08 | -3.97% | 1,105,551 |
| Feb 17, 2026 | 44.92 | 47.00 | 44.78 | 45.90 | 45.90 | 2.36% | 1,786,664 |
| Feb 16, 2026 | 45.68 | 46.08 | 44.70 | 44.84 | 44.84 | -1.58% | 1,234,920 |
| Feb 13, 2026 | 45.68 | 47.00 | 44.52 | 45.56 | 45.56 | -0.22% | 2,410,376 |
| Feb 12, 2026 | 45.18 | 47.84 | 45.12 | 45.66 | 45.66 | 0.57% | 2,111,994 |
| Feb 11, 2026 | 46.90 | 49.46 | 45.06 | 45.40 | 45.40 | -1.26% | 6,652,607 |
| Feb 10, 2026 | 42.00 | 45.98 | 41.70 | 45.98 | 45.98 | 10.00% | 3,439,395 |
| Feb 9, 2026 | 40.12 | 41.82 | 40.12 | 41.80 | 41.80 | 4.34% | 997,614 |
| Feb 6, 2026 | 40.12 | 40.48 | 39.74 | 40.06 | 40.06 | -1.14% | 1,039,398 |
| Feb 5, 2026 | 41.40 | 41.88 | 40.26 | 40.52 | 40.52 | -2.13% | 1,369,715 |
| Feb 4, 2026 | 41.30 | 43.00 | 40.00 | 41.40 | 41.40 | 3.50% | 3,745,871 |
| Feb 3, 2026 | 39.80 | 40.22 | 39.70 | 40.00 | 40.00 | 0.50% | 841,710 |
| Feb 2, 2026 | 39.90 | 40.48 | 39.30 | 39.80 | 39.80 | -0.50% | 595,425 |
| Jan 30, 2026 | 40.50 | 40.82 | 39.70 | 40.00 | 40.00 | -1.23% | 625,126 |
| Jan 29, 2026 | 40.52 | 40.84 | 39.76 | 40.50 | 40.50 | 0.05% | 941,086 |
| Jan 28, 2026 | 40.66 | 40.96 | 40.26 | 40.48 | 40.48 | -0.44% | 894,421 |
| Jan 27, 2026 | 40.32 | 41.74 | 40.22 | 40.66 | 40.66 | 0.84% | 1,359,782 |
| Jan 26, 2026 | 40.04 | 40.98 | 39.80 | 40.32 | 40.32 | 0.40% | 930,897 |
| Jan 23, 2026 | 40.02 | 40.38 | 39.76 | 40.16 | 40.16 | 0.30% | 503,414 |
| Jan 22, 2026 | 39.42 | 40.10 | 39.42 | 40.04 | 40.04 | 1.57% | 545,659 |
| Jan 21, 2026 | 40.02 | 40.02 | 39.16 | 39.42 | 39.42 | -1.50% | 437,148 |
| Jan 20, 2026 | 40.68 | 40.98 | 39.60 | 40.02 | 40.02 | -1.91% | 592,628 |
| Jan 19, 2026 | 41.54 | 41.54 | 40.74 | 40.80 | 40.80 | -0.29% | 665,526 |
| Jan 16, 2026 | 40.98 | 41.72 | 39.30 | 40.92 | 40.92 | 0.79% | 641,556 |
| Jan 15, 2026 | 39.90 | 40.90 | 39.56 | 40.60 | 40.60 | 1.30% | 928,038 |
| Jan 14, 2026 | 40.00 | 40.42 | 39.80 | 40.08 | 40.08 | 0.25% | 702,118 |
| Jan 13, 2026 | 41.00 | 41.40 | 39.78 | 39.98 | 39.98 | -2.01% | 717,283 |
| Jan 12, 2026 | 39.38 | 40.98 | 39.32 | 40.80 | 40.80 | 3.61% | 1,278,662 |
| Jan 9, 2026 | 39.00 | 39.46 | 38.58 | 39.38 | 39.38 | 0.97% | 452,520 |
| Jan 8, 2026 | 39.00 | 39.14 | 38.30 | 39.00 | 39.00 | 0.15% | 433,031 |
| Jan 7, 2026 | 39.52 | 39.72 | 38.80 | 38.94 | 38.94 | -1.37% | 559,584 |
| Jan 6, 2026 | 39.20 | 39.66 | 39.16 | 39.48 | 39.48 | 0.71% | 472,600 |
| Jan 5, 2026 | 39.46 | 39.52 | 39.16 | 39.20 | 39.20 | -0.66% | 412,918 |
| Jan 2, 2026 | 40.00 | 40.00 | 38.94 | 39.46 | 39.46 | 0.51% | 392,009 |
| Dec 31, 2025 | 39.66 | 39.66 | 38.70 | 39.26 | 39.26 | 0.15% | 371,271 |
| Dec 30, 2025 | 38.70 | 39.28 | 38.66 | 39.20 | 39.20 | 1.82% | 515,092 |
| Dec 29, 2025 | 39.32 | 39.70 | 38.50 | 38.50 | 38.50 | -2.09% | 557,397 |
| Dec 26, 2025 | 39.12 | 39.60 | 38.88 | 39.32 | 39.32 | 0.51% | 573,470 |
| Dec 25, 2025 | 39.58 | 39.68 | 39.04 | 39.12 | 39.12 | -1.16% | 277,447 |
| Dec 24, 2025 | 39.50 | 39.90 | 39.20 | 39.58 | 39.58 | -0.05% | 485,343 |
| Dec 23, 2025 | 39.74 | 40.04 | 39.10 | 39.60 | 39.60 | -0.35% | 833,294 |
| Dec 22, 2025 | 40.90 | 41.24 | 39.66 | 39.74 | 39.74 | -2.84% | 782,072 |
| Dec 19, 2025 | 41.30 | 41.48 | 40.60 | 40.90 | 40.90 | -0.24% | 432,693 |
| Dec 18, 2025 | 40.62 | 41.24 | 40.22 | 41.00 | 41.00 | 0.94% | 906,458 |
| Dec 17, 2025 | 41.44 | 41.66 | 40.50 | 40.62 | 40.62 | -1.98% | 749,543 |
| Dec 16, 2025 | 41.94 | 42.04 | 40.84 | 41.44 | 41.44 | -1.15% | 923,964 |
| Dec 15, 2025 | 43.10 | 45.10 | 41.76 | 41.92 | 41.92 | -2.28% | 1,808,939 |
| Dec 12, 2025 | 41.40 | 44.38 | 41.40 | 42.90 | 42.90 | 3.62% | 1,837,397 |
| Dec 11, 2025 | 41.58 | 41.92 | 41.00 | 41.40 | 41.40 | -0.43% | 569,058 |
| Dec 10, 2025 | 42.14 | 42.46 | 41.38 | 41.58 | 41.58 | -1.33% | 593,966 |
| Dec 9, 2025 | 41.72 | 42.46 | 41.72 | 42.14 | 42.14 | 1.10% | 584,450 |
| Dec 8, 2025 | 41.78 | 42.48 | 41.60 | 41.68 | 41.68 | -0.24% | 596,254 |
| Dec 5, 2025 | 42.18 | 42.46 | 41.78 | 41.78 | 41.78 | -0.95% | 497,792 |
| Dec 4, 2025 | 42.18 | 42.60 | 41.84 | 42.18 | 42.18 | - | 435,164 |
| Dec 3, 2025 | 42.96 | 43.20 | 42.10 | 42.18 | 42.18 | -0.28% | 561,464 |
| Dec 2, 2025 | 42.58 | 42.96 | 41.60 | 42.30 | 42.30 | -0.66% | 741,986 |
| Dec 1, 2025 | 43.72 | 43.78 | 42.48 | 42.58 | 42.58 | -2.61% | 846,049 |
| Nov 28, 2025 | 43.94 | 46.54 | 43.14 | 43.72 | 43.72 | -0.05% | 883,523 |
| Nov 27, 2025 | 42.44 | 44.18 | 42.44 | 43.74 | 43.74 | 2.34% | 630,381 |
| Nov 26, 2025 | 43.22 | 43.78 | 42.74 | 42.74 | 42.74 | -1.11% | 518,783 |
| Nov 25, 2025 | 44.40 | 45.06 | 43.14 | 43.22 | 43.22 | -2.66% | 746,602 |
| Nov 24, 2025 | 45.24 | 45.24 | 44.10 | 44.40 | 44.40 | -2.33% | 739,025 |
| Nov 21, 2025 | 45.80 | 46.14 | 44.80 | 45.46 | 45.46 | -0.83% | 665,503 |
| Nov 20, 2025 | 48.08 | 48.14 | 45.76 | 45.84 | 45.84 | -4.38% | 995,548 |
| Nov 19, 2025 | 48.16 | 48.70 | 47.58 | 47.94 | 47.94 | -0.29% | 648,647 |
| Nov 18, 2025 | 48.90 | 49.20 | 47.50 | 48.08 | 48.08 | -1.68% | 955,081 |
| Nov 17, 2025 | 48.68 | 49.74 | 48.08 | 48.90 | 48.90 | 0.45% | 978,830 |
| Nov 14, 2025 | 51.90 | 51.90 | 48.30 | 48.68 | 48.68 | -5.66% | 971,722 |
| Nov 13, 2025 | 52.90 | 53.55 | 51.05 | 51.60 | 51.60 | -3.28% | 1,008,802 |
| Nov 12, 2025 | 53.55 | 56.10 | 52.00 | 53.35 | 53.35 | -0.37% | 1,502,126 |
| Nov 11, 2025 | 53.55 | 54.45 | 52.20 | 53.55 | 53.55 | 0.37% | 1,965,317 |
| Nov 10, 2025 | 52.15 | 55.00 | 51.55 | 53.35 | 53.35 | 1.52% | 1,240,836 |
| Nov 7, 2025 | 52.65 | 53.15 | 50.80 | 52.55 | 52.55 | 1.35% | 1,655,176 |
| Nov 6, 2025 | 51.80 | 52.55 | 51.60 | 51.85 | 51.85 | 0.10% | 635,653 |
| Nov 5, 2025 | 54.10 | 54.50 | 51.45 | 51.80 | 51.80 | -2.72% | 1,131,498 |
| Nov 4, 2025 | 54.00 | 54.00 | 52.85 | 53.25 | 53.25 | -1.39% | 625,472 |
| Nov 3, 2025 | 54.00 | 54.95 | 53.80 | 54.00 | 54.00 | - | 1,125,551 |
| Oct 31, 2025 | 54.25 | 54.55 | 52.80 | 54.00 | 54.00 | -0.28% | 788,400 |
| Oct 30, 2025 | 51.75 | 55.15 | 51.75 | 54.15 | 54.15 | 4.84% | 1,047,907 |
| Oct 28, 2025 | 52.05 | 52.30 | 51.50 | 51.65 | 51.65 | -0.67% | 227,223 |
| Oct 27, 2025 | 52.75 | 53.40 | 52.00 | 52.00 | 52.00 | -1.70% | 471,251 |
| Oct 24, 2025 | 51.20 | 53.90 | 51.20 | 52.90 | 52.90 | 3.32% | 776,977 |
| Oct 23, 2025 | 52.10 | 52.50 | 50.85 | 51.20 | 51.20 | -1.82% | 500,108 |
| Oct 22, 2025 | 52.70 | 53.00 | 51.65 | 52.15 | 52.15 | -0.95% | 612,146 |
| Oct 21, 2025 | 53.15 | 53.65 | 52.20 | 52.65 | 52.65 | -0.57% | 795,127 |
| Oct 20, 2025 | 54.20 | 54.90 | 52.95 | 52.95 | 52.95 | -2.31% | 1,107,300 |
| Oct 17, 2025 | 51.45 | 54.80 | 50.10 | 54.20 | 54.20 | 5.45% | 975,451 |
| Oct 16, 2025 | 51.00 | 53.30 | 50.80 | 51.40 | 51.40 | 0.78% | 937,315 |
| Oct 15, 2025 | 50.65 | 51.80 | 49.34 | 51.00 | 51.00 | 1.39% | 991,480 |