Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey · Delayed Price · Currency is TRY 17.93
-1.19 (-6.22%)
At close: Nov 6, 2025
IST:PAPIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.92 | 18.19 | 16.85 | 16.96 | 16.96 | -5.41% | 19,794,800 |
| Nov 6, 2025 | 19.14 | 20.32 | 17.78 | 17.93 | 17.93 | -6.22% | 95,932,860 |
| Nov 5, 2025 | 17.39 | 19.12 | 17.20 | 19.12 | 19.12 | 9.95% | 51,250,630 |
| Nov 4, 2025 | 16.80 | 17.70 | 16.70 | 17.39 | 17.39 | 3.51% | 19,732,750 |
| Nov 3, 2025 | 16.18 | 17.10 | 16.16 | 16.80 | 16.80 | 3.96% | 21,110,860 |
| Oct 31, 2025 | 16.28 | 16.34 | 15.93 | 16.16 | 16.16 | -0.74% | 12,003,260 |
| Oct 30, 2025 | 16.89 | 16.90 | 16.23 | 16.28 | 16.28 | -0.37% | 15,876,980 |
| Oct 28, 2025 | 17.80 | 18.20 | 16.33 | 16.34 | 16.34 | -5.44% | 35,936,580 |
| Oct 27, 2025 | 15.90 | 17.28 | 15.59 | 17.28 | 17.28 | 9.99% | 58,440,470 |
| Oct 24, 2025 | 15.09 | 15.94 | 15.08 | 15.71 | 15.71 | 4.11% | 13,606,270 |
| Oct 23, 2025 | 15.28 | 15.37 | 15.09 | 15.09 | 15.09 | -1.24% | 6,144,270 |
| Oct 22, 2025 | 15.30 | 16.02 | 15.24 | 15.28 | 15.28 | 0.46% | 10,469,520 |
| Oct 21, 2025 | 15.35 | 15.40 | 15.14 | 15.21 | 15.21 | -0.98% | 6,328,621 |
| Oct 20, 2025 | 15.36 | 15.55 | 15.05 | 15.36 | 15.36 | 0.20% | 8,517,353 |
| Oct 17, 2025 | 15.80 | 15.90 | 15.01 | 15.33 | 15.33 | -2.67% | 10,363,850 |
| Oct 16, 2025 | 16.02 | 16.10 | 15.71 | 15.75 | 15.75 | -1.62% | 5,550,344 |
| Oct 15, 2025 | 15.89 | 16.32 | 15.80 | 16.01 | 16.01 | 0.88% | 10,488,970 |
| Oct 14, 2025 | 15.76 | 16.88 | 15.69 | 15.87 | 15.87 | 0.76% | 19,583,680 |
| Oct 13, 2025 | 16.06 | 16.06 | 15.68 | 15.75 | 15.75 | -2.11% | 6,413,779 |
| Oct 10, 2025 | 16.30 | 16.43 | 16.00 | 16.09 | 16.09 | -1.11% | 5,517,907 |
| Oct 9, 2025 | 16.74 | 17.14 | 16.24 | 16.27 | 16.27 | -2.40% | 8,458,077 |
| 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 |