San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S. (IST:SANEL)
Turkey
· Delayed Price · Currency is TRY 42.60
-1.88 (-4.23%)
At close: Dec 5, 2025
IST:SANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.48 | 46.98 | 41.00 | 42.60 | 42.60 | -4.23% | 795,687 |
| Dec 4, 2025 | 43.64 | 44.82 | 39.50 | 44.48 | 44.48 | 7.08% | 1,492,623 |
| Dec 3, 2025 | 40.68 | 41.54 | 39.64 | 41.54 | 41.54 | 9.95% | 623,136 |
| Dec 2, 2025 | 36.98 | 37.78 | 35.52 | 37.78 | 37.78 | 9.95% | 1,022,433 |
| Dec 1, 2025 | 35.74 | 36.50 | 34.10 | 34.36 | 34.36 | -5.08% | 892,436 |
| Nov 28, 2025 | 35.20 | 37.98 | 34.14 | 36.20 | 36.20 | 0.89% | 931,500 |
| Nov 27, 2025 | 36.78 | 37.68 | 35.62 | 35.88 | 35.88 | -8.00% | 1,352,495 |
| Nov 26, 2025 | 35.90 | 39.78 | 33.54 | 39.00 | 39.00 | 7.79% | 2,060,795 |
| Nov 25, 2025 | 38.62 | 40.34 | 36.18 | 36.18 | 36.18 | -10.00% | 1,720,511 |
| Nov 24, 2025 | 40.20 | 44.30 | 40.20 | 40.20 | 40.20 | -9.99% | 1,455,440 |
| Nov 21, 2025 | 46.52 | 48.88 | 42.00 | 44.66 | 44.66 | -4.00% | 1,900,640 |
| Nov 20, 2025 | 44.82 | 46.52 | 42.58 | 46.52 | 46.52 | 9.98% | 1,591,840 |
| Nov 19, 2025 | 40.06 | 42.30 | 38.76 | 42.30 | 42.30 | 9.98% | 1,480,521 |
| Nov 18, 2025 | 33.52 | 38.46 | 32.94 | 38.46 | 38.46 | 9.95% | 1,173,304 |
| Nov 17, 2025 | 40.10 | 42.58 | 34.98 | 34.98 | 34.98 | -9.94% | 1,292,422 |
| Nov 14, 2025 | 35.32 | 38.84 | 34.06 | 38.84 | 38.84 | 9.97% | 1,629,125 |
| Nov 13, 2025 | 34.00 | 35.32 | 32.60 | 35.32 | 35.32 | 9.96% | 1,501,963 |
| Nov 12, 2025 | 30.90 | 32.12 | 29.40 | 32.12 | 32.12 | 10.00% | 464,830 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.10 | 29.20 | 29.20 | 9.94% | 367,346 |
| Nov 10, 2025 | 26.86 | 27.00 | 26.12 | 26.56 | 26.56 | -1.26% | 130,061 |
| Nov 7, 2025 | 27.26 | 27.26 | 26.18 | 26.90 | 26.90 | 0.67% | 133,295 |
| Nov 6, 2025 | 27.40 | 27.48 | 26.52 | 26.72 | 26.72 | -1.26% | 149,489 |
| Nov 5, 2025 | 28.00 | 28.00 | 26.70 | 27.06 | 27.06 | -2.38% | 178,158 |
| Nov 4, 2025 | 28.06 | 28.20 | 27.38 | 27.72 | 27.72 | -1.00% | 98,743 |
| Nov 3, 2025 | 28.00 | 28.46 | 27.76 | 28.00 | 28.00 | -1.75% | 157,300 |
| Oct 31, 2025 | 28.10 | 28.66 | 27.36 | 28.50 | 28.50 | 1.42% | 158,422 |
| Oct 30, 2025 | 28.12 | 28.46 | 27.40 | 28.10 | 28.10 | 0.07% | 136,631 |
| Oct 28, 2025 | 28.08 | 28.50 | 28.00 | 28.08 | 28.08 | 0.36% | 91,706 |
| Oct 27, 2025 | 27.00 | 27.98 | 26.78 | 27.98 | 27.98 | 3.63% | 132,584 |
| Oct 24, 2025 | 26.46 | 27.24 | 26.10 | 27.00 | 27.00 | 1.96% | 132,237 |
| Oct 23, 2025 | 26.80 | 27.36 | 26.12 | 26.48 | 26.48 | -1.19% | 86,502 |
| Oct 22, 2025 | 26.56 | 27.18 | 25.90 | 26.80 | 26.80 | 0.90% | 104,928 |
| Oct 21, 2025 | 27.00 | 27.02 | 26.26 | 26.56 | 26.56 | -1.63% | 159,004 |
| Oct 20, 2025 | 27.02 | 27.48 | 26.02 | 27.00 | 27.00 | -0.22% | 123,948 |
| Oct 17, 2025 | 27.48 | 27.96 | 26.18 | 27.06 | 27.06 | -1.53% | 129,610 |
| Oct 16, 2025 | 27.42 | 27.98 | 27.16 | 27.48 | 27.48 | 0.29% | 80,466 |
| Oct 15, 2025 | 27.36 | 27.76 | 27.10 | 27.40 | 27.40 | 0.22% | 149,812 |
| Oct 14, 2025 | 28.24 | 28.56 | 27.00 | 27.34 | 27.34 | -3.19% | 164,559 |
| Oct 13, 2025 | 28.62 | 29.10 | 27.82 | 28.24 | 28.24 | -1.33% | 109,286 |
| Oct 10, 2025 | 28.86 | 29.60 | 28.44 | 28.62 | 28.62 | -0.83% | 94,623 |
| Oct 9, 2025 | 29.74 | 30.38 | 28.80 | 28.86 | 28.86 | -1.10% | 122,777 |
| Oct 8, 2025 | 29.90 | 30.40 | 28.96 | 29.18 | 29.18 | -2.41% | 133,834 |
| Oct 7, 2025 | 29.80 | 30.38 | 28.62 | 29.90 | 29.90 | 0.07% | 118,421 |
| Oct 6, 2025 | 30.62 | 31.26 | 29.52 | 29.88 | 29.88 | -2.42% | 180,465 |
| Oct 3, 2025 | 31.60 | 31.80 | 30.60 | 30.62 | 30.62 | -3.71% | 138,348 |
| Oct 2, 2025 | 32.00 | 33.00 | 29.52 | 31.80 | 31.80 | -0.31% | 166,069 |
| Oct 1, 2025 | 31.70 | 32.06 | 30.60 | 31.90 | 31.90 | 0.31% | 184,463 |
| Sep 30, 2025 | 33.50 | 33.66 | 31.40 | 31.80 | 31.80 | -3.46% | 252,359 |
| Sep 29, 2025 | 31.98 | 33.54 | 31.78 | 32.94 | 32.94 | 5.31% | 417,498 |
| Sep 26, 2025 | 30.76 | 32.56 | 30.12 | 31.28 | 31.28 | 1.82% | 211,280 |