Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S. (IST:SAYAS)
Turkey
· Delayed Price · Currency is TRY 50.70
+4.60 (9.98%)
At close: Apr 28, 2026
IST:SAYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.38 | 48.26 | 45.98 | 46.68 | - | 1.26% | 764,842 |
| Apr 27, 2026 | 45.94 | 46.88 | 45.08 | 46.10 | 46.10 | 3.64% | 1,750,487 |
| Apr 24, 2026 | 43.70 | 45.50 | 43.46 | 44.48 | 44.48 | 2.39% | 1,742,155 |
| Apr 22, 2026 | 43.96 | 46.02 | 43.32 | 43.44 | 43.44 | -1.09% | 1,001,728 |
| Apr 21, 2026 | 44.68 | 45.80 | 43.86 | 43.92 | 43.92 | -1.70% | 829,816 |
| Apr 20, 2026 | 44.18 | 45.94 | 43.72 | 44.68 | 44.68 | 1.13% | 1,074,973 |
| Apr 17, 2026 | 43.66 | 44.80 | 43.22 | 44.18 | 44.18 | 1.33% | 865,032 |
| Apr 16, 2026 | 43.56 | 44.70 | 43.10 | 43.60 | 43.60 | 0.93% | 1,377,207 |
| Apr 15, 2026 | 41.68 | 44.50 | 41.66 | 43.20 | 43.20 | 3.70% | 2,170,773 |
| Apr 14, 2026 | 41.08 | 41.92 | 41.08 | 41.66 | 41.66 | 1.76% | 488,324 |
| Apr 13, 2026 | 41.74 | 41.78 | 40.50 | 40.94 | 40.94 | -2.06% | 453,534 |
| Apr 10, 2026 | 40.86 | 42.02 | 40.86 | 41.80 | 41.80 | 2.30% | 637,775 |
| Apr 9, 2026 | 40.70 | 41.50 | 40.56 | 40.86 | 40.86 | -0.49% | 641,923 |
| Apr 8, 2026 | 40.74 | 41.68 | 40.62 | 41.06 | 41.06 | 4.05% | 817,036 |
| Apr 7, 2026 | 41.04 | 41.38 | 39.42 | 39.46 | 39.46 | -3.90% | 728,210 |
| Apr 6, 2026 | 40.76 | 42.00 | 40.74 | 41.06 | 41.06 | 0.74% | 567,104 |
| Apr 3, 2026 | 42.40 | 42.98 | 40.70 | 40.76 | 40.76 | -0.59% | 1,629,399 |
| Apr 2, 2026 | 40.04 | 41.60 | 39.52 | 41.00 | 41.00 | 2.50% | 908,205 |
| Apr 1, 2026 | 40.16 | 41.16 | 39.86 | 40.00 | 40.00 | 0.05% | 897,427 |
| Mar 31, 2026 | 39.90 | 40.68 | 39.30 | 39.98 | 39.98 | -0.65% | 797,591 |
| Mar 30, 2026 | 39.60 | 41.32 | 38.76 | 40.24 | 40.24 | 0.70% | 1,111,966 |
| Mar 27, 2026 | 41.48 | 42.18 | 39.86 | 39.96 | 39.96 | -3.48% | 654,723 |
| Mar 26, 2026 | 42.60 | 42.74 | 41.38 | 41.40 | 41.40 | -2.82% | 554,099 |
| Mar 25, 2026 | 44.00 | 44.14 | 42.32 | 42.60 | 42.60 | -1.62% | 932,963 |
| Mar 24, 2026 | 43.10 | 43.92 | 42.52 | 43.30 | 43.30 | 0.46% | 609,059 |
| Mar 23, 2026 | 42.44 | 43.50 | 40.94 | 43.10 | 43.10 | 1.46% | 967,302 |
| Mar 19, 2026 | 43.30 | 44.26 | 42.48 | 42.48 | 42.48 | -2.43% | 420,425 |
| Mar 18, 2026 | 44.80 | 45.94 | 43.34 | 43.54 | 43.54 | -2.51% | 1,217,093 |
| Mar 17, 2026 | 43.20 | 45.30 | 42.72 | 44.66 | 44.66 | 3.52% | 1,423,634 |
| Mar 16, 2026 | 45.00 | 46.42 | 43.10 | 43.14 | 43.14 | -1.73% | 1,755,109 |
| Mar 13, 2026 | 41.20 | 44.90 | 40.30 | 43.90 | 43.90 | 6.81% | 2,173,457 |
| Mar 12, 2026 | 41.00 | 42.08 | 40.20 | 41.10 | 41.10 | 1.43% | 792,176 |
| Mar 11, 2026 | 40.10 | 42.00 | 39.28 | 40.52 | 40.52 | 1.55% | 1,271,444 |
| Mar 10, 2026 | 39.18 | 40.12 | 39.00 | 39.90 | 39.90 | 2.99% | 897,339 |
| Mar 9, 2026 | 37.90 | 39.22 | 37.24 | 38.74 | 38.74 | 3.31% | 1,679,650 |
| Mar 6, 2026 | 37.96 | 38.08 | 37.00 | 37.50 | 37.50 | -1.11% | 921,029 |
| 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 |