Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (IST:SANFM)
Turkey
· Delayed Price · Currency is TRY 6.52
-0.10 (-1.51%)
At close: Dec 4, 2025
IST:SANFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.53 | 6.64 | 6.42 | 6.55 | 6.55 | 0.46% | 3,246,020 |
| Dec 4, 2025 | 6.64 | 6.67 | 6.48 | 6.52 | 6.52 | -1.51% | 2,773,603 |
| Dec 3, 2025 | 6.69 | 7.12 | 6.59 | 6.62 | 6.62 | -0.45% | 5,881,047 |
| Dec 2, 2025 | 6.81 | 6.85 | 6.55 | 6.65 | 6.65 | -2.35% | 3,659,329 |
| Dec 1, 2025 | 6.25 | 6.82 | 6.21 | 6.81 | 6.81 | 8.96% | 9,997,271 |
| Nov 28, 2025 | 6.39 | 6.60 | 6.23 | 6.25 | 6.25 | -0.95% | 6,081,857 |
| Nov 27, 2025 | 6.54 | 6.62 | 6.31 | 6.31 | 6.31 | -3.66% | 3,109,357 |
| Nov 26, 2025 | 6.65 | 6.77 | 6.52 | 6.55 | 6.55 | -1.21% | 4,476,856 |
| Nov 25, 2025 | 6.89 | 6.90 | 6.61 | 6.63 | 6.63 | -3.63% | 5,613,937 |
| Nov 24, 2025 | 6.95 | 7.03 | 6.85 | 6.88 | 6.88 | -1.15% | 4,465,180 |
| Nov 21, 2025 | 7.01 | 7.15 | 6.91 | 6.96 | 6.96 | -0.71% | 2,649,875 |
| Nov 20, 2025 | 7.10 | 7.23 | 6.97 | 7.01 | 7.01 | -0.85% | 4,408,110 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.87 | 7.07 | 7.07 | 3.51% | 5,529,001 |
| Nov 18, 2025 | 7.00 | 7.02 | 6.83 | 6.83 | 6.83 | -2.43% | 3,644,736 |
| Nov 17, 2025 | 6.85 | 7.11 | 6.78 | 7.00 | 7.00 | 3.09% | 5,638,720 |
| Nov 14, 2025 | 6.75 | 6.89 | 6.58 | 6.79 | 6.79 | 1.19% | 5,794,552 |
| Nov 13, 2025 | 6.96 | 7.02 | 6.67 | 6.71 | 6.71 | -3.45% | 6,754,093 |
| Nov 12, 2025 | 7.07 | 7.18 | 6.92 | 6.95 | 6.95 | -1.56% | 3,922,641 |
| Nov 11, 2025 | 7.21 | 7.26 | 6.85 | 7.06 | 7.06 | -2.22% | 4,465,255 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.15 | 7.22 | 7.22 | -1.10% | 4,697,423 |
| Nov 7, 2025 | 7.56 | 7.64 | 7.26 | 7.30 | 7.30 | -2.67% | 7,156,684 |
| Nov 6, 2025 | 7.45 | 7.69 | 7.40 | 7.50 | 7.50 | 0.40% | 7,629,593 |
| Nov 5, 2025 | 7.44 | 7.50 | 7.31 | 7.47 | 7.47 | 0.40% | 4,252,469 |
| Nov 4, 2025 | 7.70 | 7.73 | 7.35 | 7.44 | 7.44 | -2.62% | 5,320,872 |
| Nov 3, 2025 | 7.29 | 7.78 | 7.27 | 7.64 | 7.64 | 5.52% | 10,761,750 |
| Oct 31, 2025 | 7.30 | 7.33 | 7.11 | 7.24 | 7.24 | -0.41% | 4,055,142 |
| Oct 30, 2025 | 7.29 | 7.39 | 7.20 | 7.27 | 7.25 | -0.27% | 5,458,790 |
| Oct 28, 2025 | 7.30 | 7.43 | 7.23 | 7.29 | 7.27 | - | 2,097,319 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.28 | 7.29 | 7.27 | -3.57% | 6,511,188 |
| Oct 24, 2025 | 7.35 | 7.60 | 7.28 | 7.56 | 7.54 | 2.86% | 7,519,401 |
| Oct 23, 2025 | 7.02 | 7.50 | 6.98 | 7.35 | 7.33 | 4.70% | 11,101,370 |
| Oct 22, 2025 | 7.07 | 7.08 | 6.92 | 7.02 | 7.00 | -0.43% | 6,223,656 |
| Oct 21, 2025 | 7.23 | 7.23 | 6.99 | 7.05 | 7.03 | -2.08% | 7,608,446 |
| Oct 20, 2025 | 7.22 | 7.30 | 7.12 | 7.20 | 7.18 | - | 5,270,850 |
| Oct 17, 2025 | 7.10 | 7.24 | 6.90 | 7.20 | 7.18 | 1.41% | 5,821,216 |
| Oct 16, 2025 | 7.30 | 7.43 | 7.03 | 7.10 | 7.08 | -2.74% | 6,291,283 |
| Oct 15, 2025 | 7.13 | 7.51 | 7.11 | 7.30 | 7.28 | 2.53% | 8,259,802 |
| Oct 14, 2025 | 7.40 | 7.46 | 7.11 | 7.12 | 7.10 | -3.65% | 7,141,672 |
| Oct 13, 2025 | 7.64 | 7.64 | 7.36 | 7.39 | 7.37 | -3.27% | 5,958,736 |
| Oct 10, 2025 | 7.80 | 8.10 | 7.56 | 7.64 | 7.62 | -3.41% | 17,616,140 |
| Oct 9, 2025 | 7.43 | 8.11 | 7.39 | 7.91 | 7.89 | 7.18% | 33,314,730 |
| Oct 8, 2025 | 7.43 | 7.63 | 7.38 | 7.38 | 7.36 | -0.67% | 7,133,196 |
| Oct 7, 2025 | 7.49 | 7.61 | 7.42 | 7.43 | 7.41 | -0.80% | 9,859,557 |
| Oct 6, 2025 | 7.68 | 7.87 | 7.48 | 7.49 | 7.47 | -2.47% | 12,586,650 |
| Oct 3, 2025 | 8.01 | 8.07 | 7.50 | 7.68 | 7.66 | -4.12% | 19,787,590 |
| Oct 2, 2025 | 8.65 | 8.80 | 8.01 | 8.01 | 7.99 | -5.54% | 35,732,530 |
| Oct 1, 2025 | 7.71 | 8.48 | 7.64 | 8.48 | 8.46 | 9.99% | 73,269,630 |
| Sep 30, 2025 | 7.58 | 8.20 | 7.44 | 7.71 | 7.69 | 2.25% | 23,723,110 |
| Sep 29, 2025 | 7.94 | 8.03 | 7.41 | 7.54 | 7.52 | -4.12% | 27,419,600 |
| Sep 26, 2025 | 7.41 | 8.10 | 7.37 | 7.86 | 7.84 | 6.27% | 64,690,450 |