Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey · Delayed Price · Currency is TRY 16.25
-0.25 (-1.52%)
At close: Oct 3, 2025
IST:PAPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.85 | 17.63 | 16.11 | 16.67 | 16.67 | -1.07% | 21,101,390 |
| Oct 7, 2025 | 15.80 | 17.36 | 15.72 | 16.85 | 16.85 | 6.71% | 51,824,730 |
| Oct 6, 2025 | 16.26 | 16.43 | 15.78 | 15.79 | 15.79 | -2.83% | 8,698,737 |
| Oct 3, 2025 | 16.55 | 16.60 | 16.23 | 16.25 | 16.25 | -1.52% | 5,684,482 |
| Oct 2, 2025 | 16.85 | 17.00 | 16.44 | 16.50 | 16.50 | -2.02% | 5,816,745 |
| Oct 1, 2025 | 16.80 | 17.01 | 16.49 | 16.84 | 16.84 | 0.72% | 10,027,400 |
| Sep 30, 2025 | 17.15 | 17.24 | 16.61 | 16.72 | 16.72 | -2.22% | 8,113,913 |
| Sep 29, 2025 | 17.35 | 17.46 | 17.04 | 17.10 | 17.10 | -1.33% | 7,827,092 |
| Sep 26, 2025 | 17.67 | 17.79 | 17.24 | 17.33 | 17.33 | -1.81% | 7,624,199 |
| Sep 25, 2025 | 18.00 | 18.09 | 17.59 | 17.65 | 17.65 | -1.56% | 7,167,140 |
| Sep 24, 2025 | 18.21 | 18.30 | 17.87 | 17.93 | 17.93 | -1.43% | 8,187,987 |
| Sep 23, 2025 | 18.72 | 18.72 | 18.12 | 18.19 | 18.19 | -2.88% | 11,053,780 |
| Sep 22, 2025 | 18.90 | 19.20 | 18.58 | 18.73 | 18.73 | 1.24% | 23,368,710 |
| Sep 19, 2025 | 18.40 | 18.74 | 18.16 | 18.50 | 18.50 | 0.71% | 15,300,660 |
| Sep 18, 2025 | 18.79 | 18.98 | 18.19 | 18.37 | 18.37 | -2.18% | 16,016,110 |
| Sep 17, 2025 | 19.55 | 19.55 | 18.75 | 18.78 | 18.78 | -3.94% | 21,446,180 |
| Sep 16, 2025 | 17.85 | 19.60 | 17.84 | 19.55 | 19.55 | 9.71% | 40,046,320 |
| Sep 15, 2025 | 16.83 | 17.92 | 16.48 | 17.82 | 17.82 | 5.88% | 14,330,200 |
| Sep 12, 2025 | 17.25 | 17.44 | 16.62 | 16.83 | 16.83 | -2.43% | 10,970,720 |
| Sep 11, 2025 | 18.15 | 18.17 | 17.25 | 17.25 | 17.25 | -4.64% | 9,743,687 |
| Sep 10, 2025 | 18.31 | 18.67 | 18.04 | 18.09 | 18.09 | -0.77% | 11,115,440 |
| Sep 9, 2025 | 18.50 | 18.66 | 18.08 | 18.23 | 18.23 | -0.71% | 13,726,190 |
| Sep 8, 2025 | 18.18 | 19.29 | 17.80 | 18.36 | 18.36 | 0.60% | 26,245,640 |
| Sep 5, 2025 | 18.72 | 18.83 | 18.17 | 18.25 | 18.25 | -2.25% | 9,497,765 |
| Sep 4, 2025 | 18.82 | 18.99 | 18.61 | 18.67 | 18.67 | -0.69% | 8,925,569 |
| Sep 3, 2025 | 18.80 | 19.00 | 18.51 | 18.80 | 18.80 | -0.11% | 10,632,010 |
| Sep 2, 2025 | 19.88 | 19.99 | 18.40 | 18.82 | 18.82 | -5.28% | 18,643,470 |
| Sep 1, 2025 | 20.40 | 20.48 | 19.84 | 19.87 | 19.87 | -1.83% | 9,241,472 |
| Aug 29, 2025 | 21.40 | 21.48 | 19.96 | 20.24 | 20.24 | 1.10% | 23,219,930 |
| Aug 28, 2025 | 20.24 | 20.50 | 19.33 | 20.02 | 20.02 | -0.10% | 20,127,970 |
| Aug 27, 2025 | 19.99 | 21.00 | 19.97 | 20.04 | 20.04 | 0.75% | 25,963,340 |
| Aug 26, 2025 | 20.92 | 21.40 | 19.69 | 19.89 | 19.89 | -4.01% | 36,260,950 |
| Aug 25, 2025 | 18.86 | 20.72 | 18.86 | 20.72 | 20.72 | 9.98% | 50,768,400 |
| Aug 22, 2025 | 17.96 | 19.69 | 17.77 | 18.84 | 18.84 | 4.90% | 52,960,510 |
| Aug 21, 2025 | 18.20 | 18.25 | 17.87 | 17.96 | 17.96 | -0.77% | 14,429,040 |
| Aug 20, 2025 | 18.61 | 18.70 | 17.73 | 18.10 | 18.10 | -2.79% | 24,808,700 |
| Aug 19, 2025 | 18.72 | 18.84 | 18.35 | 18.62 | 18.62 | -0.11% | 16,493,960 |
| Aug 18, 2025 | 19.82 | 19.90 | 18.41 | 18.64 | 18.64 | -5.86% | 22,993,090 |
| Aug 15, 2025 | 19.57 | 19.96 | 19.45 | 19.80 | 19.80 | 1.18% | 12,734,820 |
| Aug 14, 2025 | 19.96 | 20.10 | 19.51 | 19.57 | 19.57 | -1.95% | 17,075,590 |
| Aug 13, 2025 | 20.60 | 21.20 | 19.84 | 19.96 | 19.96 | -3.11% | 21,280,970 |
| Aug 12, 2025 | 21.76 | 21.96 | 20.32 | 20.60 | 20.60 | -5.33% | 15,493,790 |
| Aug 11, 2025 | 21.60 | 22.38 | 21.02 | 21.76 | 21.76 | -0.55% | 23,197,030 |
| Aug 8, 2025 | 22.44 | 22.52 | 21.82 | 21.88 | 21.88 | -2.50% | 12,125,860 |
| Aug 7, 2025 | 23.00 | 23.26 | 22.40 | 22.44 | 22.44 | -1.41% | 14,328,870 |
| Aug 6, 2025 | 23.10 | 23.74 | 21.80 | 22.76 | 22.76 | -1.81% | 36,287,180 |
| Aug 5, 2025 | 24.76 | 26.00 | 23.18 | 23.18 | 23.18 | -9.95% | 82,267,110 |
| Aug 4, 2025 | 28.58 | 28.88 | 25.74 | 25.74 | 25.74 | -9.94% | 72,099,930 |
| Aug 1, 2025 | 30.08 | 31.02 | 28.58 | 28.58 | 28.58 | -1.38% | 21,031,600 |
| Jul 31, 2025 | 25.90 | 28.98 | 25.02 | 28.98 | 28.98 | 9.94% | 10,675,390 |