Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey · Delayed Price · Currency is TRY 18.36
+0.11 (0.60%)
At close: Sep 8, 2025
IST:PAPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.18 | 19.29 | 17.80 | 18.36 | - | 0.60% | 26,245,648 |
| Sep 5, 2025 | 18.72 | 18.83 | 18.17 | 18.25 | - | -2.25% | 9,497,765 |
| Sep 4, 2025 | 18.82 | 18.99 | 18.61 | 18.67 | - | -0.69% | 8,925,569 |
| Sep 3, 2025 | 18.80 | 19.00 | 18.51 | 18.80 | - | -0.11% | 10,632,015 |
| Sep 2, 2025 | 19.88 | 19.99 | 18.40 | 18.82 | - | -5.28% | 18,643,479 |
| Sep 1, 2025 | 20.40 | 20.48 | 19.84 | 19.87 | - | -1.83% | 9,241,472 |
| Aug 29, 2025 | 21.40 | 21.48 | 19.96 | 20.24 | - | 1.10% | 23,219,938 |
| Aug 28, 2025 | 20.24 | 20.50 | 19.33 | 20.02 | - | -0.10% | 20,127,971 |
| Aug 27, 2025 | 19.99 | 21.00 | 19.97 | 20.04 | - | 0.75% | 25,963,341 |
| Aug 26, 2025 | 20.92 | 21.40 | 19.69 | 19.89 | - | -4.01% | 36,260,952 |
| Aug 25, 2025 | 18.86 | 20.72 | 18.86 | 20.72 | - | 9.98% | 50,768,402 |
| Aug 22, 2025 | 17.96 | 19.69 | 17.77 | 18.84 | - | 4.90% | 52,960,511 |
| Aug 21, 2025 | 18.20 | 18.25 | 17.87 | 17.96 | - | -0.77% | 14,429,041 |
| Aug 20, 2025 | 18.61 | 18.70 | 17.73 | 18.10 | - | -2.79% | 24,808,700 |
| Aug 19, 2025 | 18.72 | 18.84 | 18.35 | 18.62 | - | -0.11% | 16,493,964 |
| Aug 18, 2025 | 19.82 | 19.90 | 18.41 | 18.64 | - | -5.86% | 22,993,097 |
| Aug 15, 2025 | 19.57 | 19.96 | 19.45 | 19.80 | - | 1.18% | 12,734,824 |
| Aug 14, 2025 | 19.96 | 20.10 | 19.51 | 19.57 | - | -1.95% | 17,075,592 |
| Aug 13, 2025 | 20.60 | 21.20 | 19.84 | 19.96 | - | -3.11% | 21,280,971 |
| Aug 12, 2025 | 21.76 | 21.96 | 20.32 | 20.60 | - | -5.33% | 15,493,795 |
| Aug 11, 2025 | 21.60 | 22.38 | 21.02 | 21.76 | - | -0.55% | 23,197,039 |
| Aug 8, 2025 | 22.44 | 22.52 | 21.82 | 21.88 | - | -2.50% | 12,125,867 |
| Aug 7, 2025 | 23.00 | 23.26 | 22.40 | 22.44 | - | -1.41% | 14,328,877 |
| Aug 6, 2025 | 23.10 | 23.74 | 21.80 | 22.76 | - | -1.81% | 36,287,189 |
| Aug 5, 2025 | 24.76 | 26.00 | 23.18 | 23.18 | - | -9.95% | 82,267,117 |
| Aug 4, 2025 | 28.58 | 28.88 | 25.74 | 25.74 | - | -9.94% | 72,099,933 |
| Aug 1, 2025 | 30.08 | 31.02 | 28.58 | 28.58 | - | -1.38% | 21,031,600 |
| Jul 31, 2025 | 25.90 | 28.98 | 25.02 | 28.98 | - | 9.94% | 10,675,391 |
| Jul 30, 2025 | 27.90 | 28.40 | 25.94 | 26.36 | - | -8.54% | 12,527,737 |
| Jul 29, 2025 | 29.00 | 29.50 | 28.62 | 28.82 | - | -0.62% | 2,476,403 |
| Jul 28, 2025 | 29.62 | 29.86 | 28.48 | 29.00 | - | -2.03% | 3,178,660 |
| Jul 25, 2025 | 29.70 | 30.06 | 29.00 | 29.60 | - | -0.27% | 2,933,685 |
| Jul 24, 2025 | 29.90 | 30.40 | 29.56 | 29.68 | - | -0.74% | 3,303,549 |
| Jul 23, 2025 | 30.10 | 30.80 | 29.80 | 29.90 | - | -0.66% | 4,026,594 |
| Jul 22, 2025 | 30.54 | 30.60 | 29.96 | 30.10 | - | -1.44% | 3,465,480 |
| Jul 21, 2025 | 30.52 | 31.64 | 30.02 | 30.54 | - | - | 4,874,261 |
| Jul 18, 2025 | 30.20 | 30.92 | 29.68 | 30.54 | - | 1.13% | 4,148,096 |
| Jul 17, 2025 | 29.94 | 30.52 | 29.22 | 30.20 | - | -1.31% | 5,241,853 |
| Jul 16, 2025 | 28.92 | 31.46 | 28.34 | 30.60 | - | 5.81% | 7,925,990 |
| Jul 14, 2025 | 28.00 | 29.02 | 27.40 | 28.92 | - | 3.21% | 3,578,401 |
| Jul 11, 2025 | 28.64 | 29.24 | 27.36 | 28.02 | - | -3.38% | 4,879,325 |
| Jul 10, 2025 | 30.12 | 30.28 | 29.00 | 29.00 | - | -3.72% | 2,916,961 |
| Jul 9, 2025 | 30.00 | 31.02 | 29.38 | 30.12 | - | -1.63% | 4,592,106 |
| Jul 8, 2025 | 28.16 | 30.80 | 27.20 | 30.62 | - | 8.74% | 7,832,928 |
| Jul 7, 2025 | 29.00 | 29.28 | 28.12 | 28.16 | - | -4.48% | 3,242,992 |
| Jul 4, 2025 | 29.50 | 29.92 | 27.16 | 29.48 | - | -0.07% | 5,930,125 |
| Jul 3, 2025 | 30.44 | 30.48 | 28.92 | 29.50 | - | -2.96% | 5,402,584 |
| Jul 2, 2025 | 31.28 | 31.48 | 30.30 | 30.40 | - | -3.80% | 4,939,736 |
| Jul 1, 2025 | 31.62 | 32.52 | 31.00 | 31.60 | - | -0.06% | 3,780,862 |
| Jun 30, 2025 | 33.00 | 33.40 | 29.14 | 31.62 | - | -1.80% | 36,129,899 |