Skip to main content
Silverline Endustri ve Ticaret A.S. (IST:SILVR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.810
+0.060 (2.18%)
At close: Dec 5, 2025

IST:SILVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.762.832.722.812.812.18%2,096,962
Dec 4, 20252.812.812.702.752.75-1.79%2,228,081
Dec 3, 20252.862.892.772.802.80-2.10%2,296,693
Dec 2, 20252.952.982.812.862.86-2.72%2,480,849
Dec 1, 20252.823.012.772.942.943.16%4,249,705
Nov 28, 20252.822.882.702.852.851.42%2,809,258
Nov 27, 20252.752.922.732.812.812.18%3,911,158
Nov 26, 20252.782.832.702.752.75-1.08%1,956,071
Nov 25, 20252.822.842.772.782.78-1.42%2,456,000
Nov 24, 20252.812.892.772.822.820.36%2,331,540
Nov 21, 20252.812.902.792.812.81-1.75%2,903,306
Nov 20, 20252.812.952.772.862.863.25%3,948,009
Nov 19, 20252.762.862.752.772.770.36%2,056,763
Nov 18, 20252.792.822.762.762.76-1.43%1,503,923
Nov 17, 20252.822.922.682.802.80-0.36%2,854,472
Nov 14, 20252.812.862.802.812.81-1.75%1,673,180
Nov 13, 20252.842.962.812.862.860.70%1,957,728
Nov 12, 20252.922.962.842.842.84-4.05%2,816,258
Nov 11, 20252.972.982.832.962.96-1.00%3,329,574
Nov 10, 20253.033.042.962.992.99-3.55%2,616,765
Nov 7, 20253.123.122.983.103.10-3,994,296
Nov 6, 20253.123.143.053.103.10-0.64%2,390,005
Nov 5, 20253.083.153.023.123.121.30%3,350,929
Nov 4, 20253.173.173.063.083.08-3.45%3,569,424
Nov 3, 20253.023.242.973.193.195.63%7,131,391
Oct 31, 20252.903.032.803.023.021.00%5,476,920
Oct 30, 20252.973.042.932.992.990.67%3,950,618
Oct 28, 20252.993.002.912.972.97-1,153,700
Oct 27, 20252.933.032.922.972.972.06%3,260,496
Oct 24, 20252.913.062.882.912.91-0.34%4,342,570
Oct 23, 20252.922.992.822.922.921.74%3,580,187
Oct 22, 20252.932.962.832.872.87-1.71%4,307,735
Oct 21, 20253.023.032.902.922.92-3.31%5,477,976
Oct 20, 20253.073.182.933.023.02-1.63%6,723,174
Oct 17, 20253.183.183.033.073.07-3.76%3,716,533
Oct 16, 20253.153.313.073.193.191.27%6,036,094
Oct 15, 20253.183.223.033.153.15-0.32%3,242,438
Oct 14, 20253.303.333.073.163.16-4.82%6,450,961
Oct 13, 20252.993.352.883.323.327.44%7,097,074
Oct 10, 20253.243.293.053.093.09-4.33%5,562,413
Oct 9, 20253.383.443.223.233.23-4.15%6,120,778
Oct 8, 20253.403.593.233.373.37-1.46%8,115,664
Oct 7, 20253.253.493.043.423.424.27%11,965,470
Oct 6, 20253.013.302.953.283.289.33%18,026,400
Oct 3, 20252.773.002.643.003.009.89%8,614,692
Oct 2, 20252.892.932.702.732.73-5.21%6,467,336
Oct 1, 20253.003.022.742.882.88-4.00%6,405,553
Sep 30, 20253.013.032.823.003.00-7,049,586
Sep 29, 20253.193.192.943.003.00-7.98%9,284,133
Sep 26, 20253.053.372.963.263.266.09%12,452,290
Sep 25, 20252.883.172.783.073.075.38%7,116,066
Sep 24, 20253.023.052.772.922.92-3.57%5,735,581
Sep 23, 20253.093.232.973.023.02-3.20%8,339,978
Sep 22, 20253.293.323.093.123.12-4.87%9,052,197
Sep 19, 20253.093.282.993.283.2810.02%20,956,614
Sep 18, 20252.813.062.812.992.995.74%14,327,179
Sep 17, 20252.722.832.722.822.823.86%3,791,308
Sep 16, 20252.622.732.582.722.723.94%4,448,149
Sep 15, 20252.492.622.422.622.624.94%3,107,696
Sep 12, 20252.552.572.462.492.49-2.31%1,788,740
Sep 11, 20252.572.672.522.552.55-0.89%2,077,249
Sep 10, 20252.592.612.552.572.57-1.00%1,720,599
Sep 9, 20252.642.642.552.602.60-0.50%1,717,962
Sep 8, 20252.672.672.552.612.61-2.75%2,140,973
Sep 5, 20252.762.762.642.692.69-2.08%2,086,753
Sep 4, 20252.722.762.672.742.741.07%2,194,919
Sep 3, 20252.712.762.632.722.72-2,726,367
Sep 2, 20252.832.842.642.722.72-3.14%5,685,928
Sep 1, 20252.812.842.762.802.80-1,635,066
Aug 29, 20252.852.852.802.802.80-1.79%2,502,344
Aug 28, 20252.892.912.832.852.85-1.79%3,622,071
Aug 27, 20252.822.992.792.912.913.20%9,174,121
Aug 26, 20252.832.862.772.822.82-0.98%5,599,532
Aug 25, 20252.882.882.822.842.84-1.35%4,310,763
Aug 22, 20252.902.902.842.882.88-0.96%3,685,694
Aug 21, 20252.982.982.912.912.91-2.41%4,324,342
Aug 20, 20252.993.052.862.982.98-0.27%5,486,552
Aug 19, 20252.833.102.762.992.995.84%11,087,361
Aug 18, 20252.732.852.622.832.833.59%5,661,825
Aug 15, 20252.662.752.592.732.732.52%2,940,186
Aug 14, 20252.792.792.662.662.66-4.11%3,146,072
Aug 13, 20252.852.852.762.782.77-2.60%2,959,988
Aug 12, 20252.802.872.702.852.851.28%10,462,199
Aug 11, 20252.822.842.782.812.81-0.18%3,927,971
Aug 8, 20252.812.872.792.822.82-0.11%3,956,314
Aug 7, 20252.792.902.782.822.82-1.26%5,891,463
Aug 6, 20252.802.932.762.862.860.35%6,531,855
Aug 5, 20252.932.932.822.852.85-3.98%8,272,001
Aug 4, 20252.943.072.812.972.96-3.77%8,633,487
Aug 1, 20252.983.092.843.083.082.77%10,060,049
Jul 31, 20252.733.002.643.003.009.90%19,731,288
Jul 30, 20252.642.762.592.732.735.45%17,930,141
Jul 29, 20252.362.602.312.592.599.48%12,368,517
Jul 28, 20252.262.362.232.362.364.60%5,788,555
Jul 25, 20252.352.352.242.262.26-2.33%2,721,653
Jul 24, 20252.312.382.302.312.31-0.04%3,023,112
Jul 23, 20252.282.332.252.312.311.27%3,757,553
Jul 22, 20252.292.352.252.292.28-0.39%3,739,687
Jul 21, 20252.142.292.142.292.292.82%6,630,290
Jul 18, 20252.092.282.082.232.237.26%8,007,975