Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey
· Delayed Price · Currency is TRY 488.50
+12.00 (2.52%)
At close: Dec 5, 2025
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.25 | 517.50 | 464.00 | 488.50 | 488.50 | 2.52% | 3,941,354 |
| Dec 4, 2025 | 498.00 | 499.00 | 476.50 | 476.50 | 476.50 | -4.32% | 503,388 |
| Dec 3, 2025 | 504.00 | 509.00 | 498.00 | 498.00 | 498.00 | -1.68% | 633,066 |
| Dec 2, 2025 | 498.50 | 516.00 | 497.00 | 506.50 | 506.50 | 1.76% | 738,577 |
| Dec 1, 2025 | 495.25 | 515.50 | 494.25 | 497.75 | 497.75 | 0.10% | 1,146,164 |
| Nov 28, 2025 | 493.25 | 497.25 | 477.25 | 497.25 | 497.25 | 0.81% | 1,333,946 |
| Nov 27, 2025 | 473.25 | 495.00 | 470.00 | 493.25 | 493.25 | 3.52% | 1,683,424 |
| Nov 26, 2025 | 437.25 | 476.50 | 432.75 | 476.50 | 476.50 | 9.98% | 3,170,555 |
| Nov 25, 2025 | 426.25 | 436.00 | 423.75 | 433.25 | 433.25 | 2.30% | 781,241 |
| Nov 24, 2025 | 427.75 | 431.50 | 423.50 | 423.50 | 423.50 | -0.53% | 830,183 |
| Nov 21, 2025 | 425.00 | 427.25 | 419.50 | 425.75 | 425.75 | 0.65% | 706,269 |
| Nov 20, 2025 | 426.00 | 440.00 | 421.50 | 423.00 | 423.00 | -0.12% | 836,819 |
| Nov 19, 2025 | 420.50 | 433.00 | 414.75 | 423.50 | 423.50 | 1.26% | 1,143,872 |
| Nov 18, 2025 | 421.00 | 427.25 | 418.25 | 418.25 | 418.25 | -0.24% | 997,080 |
| Nov 17, 2025 | 415.25 | 432.00 | 412.75 | 419.25 | 419.25 | 1.51% | 1,397,359 |
| Nov 14, 2025 | 410.00 | 421.50 | 407.50 | 413.00 | 413.00 | 0.73% | 1,344,604 |
| Nov 13, 2025 | 374.00 | 410.00 | 372.25 | 410.00 | 410.00 | 9.48% | 943,772 |
| Nov 12, 2025 | 375.75 | 380.75 | 374.50 | 374.50 | 374.50 | -1.96% | 829,471 |
| Nov 11, 2025 | 355.75 | 382.00 | 351.25 | 382.00 | 382.00 | 8.22% | 839,166 |
| Nov 10, 2025 | 353.75 | 370.00 | 348.25 | 353.00 | 353.00 | -0.70% | 1,519,881 |
| Nov 7, 2025 | 385.25 | 393.50 | 355.50 | 355.50 | 355.50 | -10.00% | 1,684,735 |
| Nov 6, 2025 | 370.00 | 407.00 | 359.75 | 395.00 | 395.00 | 6.76% | 1,753,874 |
| Nov 5, 2025 | 372.75 | 375.00 | 350.00 | 370.00 | 370.00 | 1.02% | 1,388,100 |
| Nov 4, 2025 | 339.00 | 372.75 | 339.00 | 366.25 | 366.25 | 8.04% | 4,672,484 |
| Nov 3, 2025 | 320.00 | 339.75 | 315.50 | 339.00 | 339.00 | 6.27% | 2,574,997 |
| Oct 31, 2025 | 317.00 | 327.50 | 311.50 | 319.00 | 319.00 | 1.51% | 1,555,345 |
| Oct 30, 2025 | 302.75 | 321.00 | 302.75 | 314.25 | 314.25 | 3.37% | 5,735,525 |
| Oct 28, 2025 | 301.75 | 318.75 | 301.75 | 304.00 | 304.00 | -9.32% | 1,803,167 |
| Oct 27, 2025 | 351.00 | 354.50 | 335.25 | 335.25 | 335.25 | -10.00% | 2,714,840 |
| Oct 24, 2025 | 365.00 | 388.00 | 359.75 | 372.50 | 372.50 | 2.90% | 7,059,891 |
| Oct 23, 2025 | 362.25 | 364.75 | 355.25 | 362.00 | 362.00 | 0.56% | 1,702,903 |
| Oct 22, 2025 | 362.50 | 370.00 | 358.50 | 360.00 | 360.00 | -0.35% | 2,336,404 |
| Oct 21, 2025 | 353.25 | 373.25 | 352.25 | 361.25 | 361.25 | 2.34% | 2,453,186 |
| Oct 20, 2025 | 337.00 | 366.50 | 336.25 | 353.00 | 353.00 | 3.98% | 2,466,511 |
| Oct 17, 2025 | 337.00 | 350.00 | 328.00 | 339.50 | 339.50 | 1.88% | 3,758,184 |
| Oct 16, 2025 | 356.00 | 358.75 | 319.00 | 333.25 | 333.25 | -4.85% | 6,834,498 |
| Oct 15, 2025 | 323.25 | 350.25 | 323.25 | 350.25 | 350.25 | 9.97% | 2,754,213 |
| Oct 14, 2025 | 288.00 | 318.50 | 287.50 | 318.50 | 318.50 | 9.92% | 3,320,564 |
| Oct 13, 2025 | 286.00 | 302.75 | 280.75 | 289.75 | 289.75 | -2.19% | 6,958,681 |
| Oct 10, 2025 | 308.00 | 317.75 | 294.25 | 296.25 | 296.25 | -3.81% | 3,311,833 |
| Oct 9, 2025 | 285.00 | 308.00 | 277.00 | 308.00 | 308.00 | 10.00% | 6,859,610 |
| Oct 8, 2025 | 273.25 | 294.50 | 273.25 | 280.00 | 280.00 | 2.94% | 2,866,129 |
| Oct 7, 2025 | 262.00 | 272.00 | 259.75 | 272.00 | 272.00 | 4.21% | 2,100,795 |
| Oct 6, 2025 | 249.00 | 267.00 | 240.10 | 261.00 | 261.00 | -1.60% | 4,422,069 |
| Oct 3, 2025 | 292.50 | 295.75 | 265.25 | 265.25 | 265.25 | -9.93% | 2,197,816 |
| Oct 2, 2025 | 303.75 | 307.50 | 294.50 | 294.50 | 294.50 | -3.36% | 677,091 |
| Oct 1, 2025 | 302.00 | 318.50 | 300.00 | 304.75 | 304.75 | 1.33% | 894,675 |
| Sep 30, 2025 | 301.50 | 306.50 | 299.75 | 300.75 | 300.75 | 0.33% | 896,709 |
| Sep 29, 2025 | 301.25 | 305.00 | 299.50 | 299.75 | 299.75 | - | 1,194,042 |
| Sep 26, 2025 | 301.00 | 307.50 | 298.50 | 299.75 | 299.75 | 0.17% | 1,303,922 |
| Sep 25, 2025 | 298.50 | 304.50 | 298.50 | 299.25 | 299.25 | 0.42% | 1,912,637 |
| Sep 24, 2025 | 272.50 | 298.00 | 268.75 | 298.00 | 298.00 | 9.96% | 1,395,653 |
| Sep 23, 2025 | 269.50 | 274.00 | 268.25 | 271.00 | 271.00 | 0.84% | 892,524 |
| Sep 22, 2025 | 272.25 | 275.75 | 266.00 | 268.75 | 268.75 | -0.46% | 1,557,003 |
| Sep 19, 2025 | 272.25 | 279.00 | 268.75 | 270.00 | 270.00 | -0.64% | 2,429,051 |
| Sep 18, 2025 | 249.60 | 271.75 | 249.40 | 271.75 | 271.75 | 9.93% | 2,744,454 |
| Sep 17, 2025 | 241.70 | 247.20 | 240.00 | 247.20 | 247.20 | 2.28% | 1,961,016 |
| Sep 16, 2025 | 236.50 | 254.00 | 236.50 | 241.70 | 241.70 | 2.85% | 3,477,747 |
| Sep 15, 2025 | 227.00 | 239.20 | 220.00 | 235.00 | 235.00 | 3.07% | 5,356,314 |
| Sep 12, 2025 | 206.80 | 228.00 | 203.60 | 228.00 | 228.00 | 9.99% | 4,532,211 |
| Sep 11, 2025 | 209.80 | 211.60 | 202.80 | 207.30 | 207.30 | -1.29% | 1,321,229 |
| Sep 10, 2025 | 214.80 | 217.70 | 209.30 | 210.00 | 210.00 | -2.14% | 3,038,783 |
| Sep 9, 2025 | 203.10 | 218.90 | 202.70 | 214.60 | 214.60 | 7.14% | 1,640,876 |
| Sep 8, 2025 | 210.00 | 210.00 | 199.50 | 200.30 | 200.30 | -6.53% | 1,280,304 |
| Sep 5, 2025 | 215.00 | 221.40 | 210.70 | 214.30 | 214.30 | -2.50% | 1,264,736 |
| Sep 4, 2025 | 216.90 | 233.00 | 210.00 | 219.80 | 219.80 | 1.34% | 2,386,353 |
| Sep 3, 2025 | 248.00 | 259.50 | 216.90 | 216.90 | 216.90 | -10.00% | 7,878,909 |
| Sep 2, 2025 | 225.00 | 241.00 | 225.00 | 241.00 | 241.00 | 10.00% | 4,090,837 |
| Sep 1, 2025 | 201.40 | 219.10 | 200.80 | 219.10 | 219.10 | 9.99% | 2,039,185 |
| Aug 29, 2025 | 196.90 | 210.20 | 195.40 | 199.20 | 199.20 | -8.25% | 6,443,372 |
| Aug 28, 2025 | 217.10 | 265.25 | 217.10 | 217.10 | 217.10 | -9.99% | 9,855,147 |
| Aug 27, 2025 | 261.75 | 263.50 | 241.20 | 241.20 | 241.20 | -10.00% | 1,174,801 |
| Aug 26, 2025 | 282.00 | 294.00 | 268.00 | 268.00 | 268.00 | -9.99% | 1,274,925 |
| Aug 25, 2025 | 276.75 | 299.25 | 274.75 | 297.75 | 297.75 | 8.67% | 1,422,353 |
| Aug 22, 2025 | 277.00 | 284.75 | 271.75 | 274.00 | 274.00 | -0.72% | 969,273 |
| Aug 21, 2025 | 275.25 | 302.75 | 272.00 | 276.00 | 276.00 | 0.18% | 3,564,437 |
| Aug 20, 2025 | 281.50 | 289.50 | 275.50 | 275.50 | 275.50 | -2.13% | 421,095 |
| Aug 19, 2025 | 271.75 | 285.50 | 259.25 | 281.50 | 281.50 | 3.78% | 1,011,118 |
| Aug 18, 2025 | 254.25 | 277.50 | 254.25 | 271.25 | 271.25 | 6.69% | 490,244 |
| Aug 15, 2025 | 250.50 | 260.00 | 249.70 | 254.25 | 254.25 | 1.50% | 2,618,612 |
| Aug 14, 2025 | 246.00 | 256.50 | 245.90 | 250.50 | 250.50 | 1.83% | 366,240 |
| Aug 13, 2025 | 244.70 | 253.50 | 243.00 | 246.00 | 246.00 | 0.53% | 605,252 |
| Aug 12, 2025 | 242.40 | 251.25 | 242.40 | 244.70 | 244.70 | 0.91% | 624,232 |
| Aug 11, 2025 | 228.30 | 244.50 | 227.80 | 242.50 | 242.50 | 6.17% | 607,235 |
| Aug 8, 2025 | 226.50 | 239.00 | 226.50 | 228.40 | 228.40 | 0.93% | 608,999 |
| Aug 7, 2025 | 205.80 | 226.30 | 205.80 | 226.30 | 226.30 | 9.96% | 738,706 |
| Aug 6, 2025 | 205.10 | 206.00 | 198.00 | 205.80 | 205.80 | 2.03% | 511,269 |
| Aug 5, 2025 | 204.00 | 208.20 | 201.70 | 201.70 | 201.70 | -1.13% | 394,645 |
| Aug 4, 2025 | 202.30 | 210.00 | 201.80 | 204.00 | 204.00 | 0.64% | 540,469 |
| Aug 1, 2025 | 201.10 | 212.00 | 191.50 | 202.70 | 202.70 | 0.85% | 835,107 |
| Jul 31, 2025 | 194.70 | 203.60 | 193.50 | 201.00 | 201.00 | 3.08% | 634,584 |
| Jul 30, 2025 | 196.40 | 198.50 | 189.00 | 195.00 | 195.00 | -0.86% | 856,989 |
| Jul 29, 2025 | 194.00 | 199.90 | 188.90 | 196.70 | 196.70 | 3.04% | 736,574 |
| Jul 28, 2025 | 180.00 | 193.00 | 177.20 | 190.90 | 190.90 | 8.53% | 1,024,268 |
| Jul 25, 2025 | 176.90 | 178.10 | 172.10 | 175.90 | 175.90 | 1.27% | 922,363 |
| Jul 24, 2025 | 173.10 | 179.00 | 172.30 | 173.70 | 173.70 | 0.17% | 1,132,244 |
| Jul 23, 2025 | 178.50 | 179.50 | 170.40 | 173.40 | 173.40 | -3.45% | 764,300 |
| Jul 22, 2025 | 174.80 | 181.30 | 166.70 | 179.60 | 179.60 | 2.63% | 1,196,622 |
| Jul 21, 2025 | 177.20 | 183.40 | 173.50 | 175.00 | 175.00 | -1.52% | 791,532 |
| Jul 18, 2025 | 182.00 | 187.30 | 169.20 | 177.70 | 177.70 | 0.11% | 1,629,424 |