Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey · Delayed Price · Currency is TRY 19.96
-0.64 (-3.11%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:PAPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 30.88 | 33.96 | 30.86 | 32.20 | - | 4.27% | 33,108,778 |
| Jun 26, 2025 | 31.36 | 31.84 | 30.26 | 30.88 | - | -1.53% | 10,838,150 |
| Jun 25, 2025 | 31.42 | 32.24 | 30.74 | 31.36 | - | -0.19% | 14,339,090 |
| Jun 24, 2025 | 33.18 | 33.18 | 30.02 | 31.42 | - | -5.36% | 28,820,818 |
| Jun 23, 2025 | 32.00 | 34.48 | 32.00 | 33.20 | - | 3.75% | 26,345,929 |
| Jun 20, 2025 | 35.54 | 36.52 | 32.00 | 32.00 | - | -9.96% | 22,685,683 |
| Jun 19, 2025 | 37.38 | 37.46 | 35.54 | 35.54 | - | -4.92% | 20,659,623 |
| Jun 18, 2025 | 40.06 | 40.50 | 36.90 | 37.38 | - | -3.01% | 42,810,820 |
| Jun 17, 2025 | 35.14 | 38.54 | 34.46 | 38.54 | - | 9.99% | 40,537,454 |
| Jun 16, 2025 | 34.26 | 36.00 | 34.14 | 35.04 | - | 2.28% | 20,321,638 |
| Jun 13, 2025 | 36.36 | 38.10 | 34.10 | 34.26 | - | -5.72% | 37,553,277 |
| Jun 12, 2025 | 38.24 | 40.60 | 36.34 | 36.34 | - | -4.87% | 30,666,731 |
| Jun 11, 2025 | 41.42 | 42.00 | 38.14 | 38.20 | - | -6.69% | 20,867,644 |
| Jun 10, 2025 | 39.66 | 42.14 | 39.66 | 40.94 | - | 4.01% | 18,927,567 |
| Jun 5, 2025 | 39.46 | 40.10 | 38.90 | 39.36 | - | -0.25% | 6,980,611 |
| Jun 4, 2025 | 38.98 | 40.38 | 38.02 | 39.46 | - | 3.03% | 19,656,952 |
| Jun 3, 2025 | 35.64 | 38.30 | 35.34 | 38.30 | - | 7.64% | 22,930,347 |
| Jun 2, 2025 | 34.34 | 37.24 | 33.98 | 35.58 | - | 4.77% | 26,491,679 |