Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey · Delayed Price · Currency is TRY 6.18
+0.11 (1.81%)
At close: Nov 9, 2026
IST:PAPIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.17 | 6.34 | 6.13 | 6.18 | 6.18 | 1.81% | 2,522,917 |
| Nov 6, 2026 | 5.89 | 6.07 | 5.71 | 6.07 | 6.07 | 3.06% | 1,754,913 |
| Nov 5, 2026 | 5.79 | 6.00 | 5.74 | 5.89 | 5.89 | 4.25% | 2,631,133 |
| Nov 4, 2026 | 5.45 | 5.84 | 5.42 | 5.65 | 5.65 | 5.02% | 2,580,289 |
| Nov 3, 2026 | 5.07 | 5.38 | 5.06 | 5.38 | 5.38 | 6.11% | 3,796,650 |
| Nov 2, 2026 | 5.13 | 5.25 | 4.64 | 5.07 | 5.07 | -1.17% | 3,648,253 |
| Oct 30, 2026 | 5.35 | 5.37 | 5.09 | 5.13 | 5.13 | -4.11% | 1,360,020 |
| Oct 28, 2026 | 5.26 | 5.39 | 5.20 | 5.35 | 5.35 | 1.90% | 948,577 |
| Oct 27, 2026 | 5.51 | 5.56 | 5.25 | 5.25 | 5.25 | -4.20% | 1,503,824 |
| Oct 26, 2026 | 5.51 | 5.71 | 5.44 | 5.48 | 5.48 | -0.54% | 2,053,728 |
| Oct 23, 2026 | 5.94 | 5.95 | 5.35 | 5.51 | 5.51 | -7.24% | 6,630,606 |
| Oct 22, 2026 | 6.22 | 6.26 | 5.94 | 5.94 | 5.94 | -4.65% | 2,603,767 |
| Oct 21, 2026 | 6.58 | 6.59 | 6.23 | 6.23 | 6.23 | -5.32% | 1,970,224 |
| Oct 20, 2026 | 6.79 | 6.81 | 6.40 | 6.58 | 6.58 | -0.30% | 3,250,687 |
| Oct 19, 2026 | 6.69 | 7.35 | 6.58 | 6.60 | 6.60 | -1.35% | 6,893,655 |
| Oct 16, 2026 | 6.96 | 6.96 | 6.61 | 6.69 | 6.69 | -4.43% | 3,397,596 |
| Oct 15, 2026 | 6.86 | 7.06 | 6.79 | 7.00 | 7.00 | 1.01% | 2,301,900 |
| Oct 14, 2026 | 7.43 | 7.43 | 6.93 | 6.93 | 6.93 | -6.73% | 3,494,868 |
| Oct 13, 2026 | 7.49 | 7.59 | 7.35 | 7.43 | 7.43 | 0.41% | 1,956,483 |
| Oct 12, 2026 | 7.85 | 8.05 | 7.30 | 7.40 | 7.40 | -6.92% | 5,243,572 |
| Oct 9, 2026 | 7.80 | 8.15 | 7.65 | 7.95 | 7.95 | 1.92% | 2,571,459 |
| Oct 8, 2026 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | -0.13% | 1,250,849 |
| Oct 7, 2026 | 8.16 | 8.20 | 7.75 | 7.81 | 7.81 | -4.17% | 2,558,470 |
| Oct 6, 2026 | 7.97 | 8.41 | 7.93 | 8.15 | 8.15 | 2.26% | 6,343,964 |
| Oct 5, 2026 | 8.38 | 8.91 | 7.90 | 7.97 | 7.97 | -1.73% | 3,711,358 |
| Oct 2, 2026 | 8.42 | 8.52 | 8.07 | 8.11 | 8.11 | -0.12% | 5,909,987 |
| Oct 1, 2026 | 7.45 | 8.12 | 7.44 | 8.12 | 8.12 | 9.88% | 4,721,058 |
| Sep 30, 2026 | 7.30 | 7.99 | 7.20 | 7.39 | 7.39 | 1.23% | 6,685,151 |
| Sep 29, 2026 | 7.51 | 7.52 | 7.30 | 7.30 | 7.30 | -2.80% | 2,838,384 |
| Sep 28, 2026 | 8.26 | 8.26 | 7.50 | 7.51 | 7.51 | -9.08% | 4,898,190 |
| Sep 25, 2026 | 8.10 | 8.43 | 8.10 | 8.26 | 8.26 | 1.35% | 4,153,994 |
| Sep 24, 2026 | 8.74 | 8.80 | 8.15 | 8.15 | 8.15 | -6.75% | 4,771,416 |
| Sep 23, 2026 | 9.38 | 9.41 | 8.70 | 8.74 | 8.74 | -6.92% | 8,726,528 |
| Sep 22, 2026 | 9.45 | 9.56 | 9.20 | 9.39 | 9.39 | -1.88% | 5,400,584 |
| Sep 21, 2026 | 9.59 | 9.61 | 8.77 | 9.57 | 9.57 | -1.14% | 9,256,204 |
| Sep 18, 2026 | 10.29 | 10.80 | 9.59 | 9.68 | 9.68 | -6.02% | 6,726,402 |
| Sep 17, 2026 | 11.11 | 11.15 | 10.03 | 10.30 | 10.30 | -7.54% | 12,464,770 |
| Sep 16, 2026 | 12.10 | 12.17 | 10.89 | 11.14 | 11.14 | -7.93% | 7,313,393 |
| Sep 15, 2026 | 12.43 | 12.60 | 12.08 | 12.10 | 12.10 | -2.65% | 3,282,102 |
| Sep 14, 2026 | 12.66 | 12.81 | 12.34 | 12.43 | 12.43 | -2.97% | 3,479,339 |
| Sep 11, 2026 | 13.25 | 13.34 | 12.59 | 12.81 | 12.81 | -3.32% | 3,048,285 |
| Sep 10, 2026 | 13.05 | 13.42 | 12.61 | 13.25 | 13.25 | 1.53% | 7,848,671 |
| Sep 9, 2026 | 12.72 | 13.31 | 12.69 | 13.05 | 13.05 | 1.56% | 7,156,457 |
| Sep 8, 2026 | 12.55 | 12.96 | 12.49 | 12.85 | 12.85 | 1.34% | 8,897,013 |
| Sep 7, 2026 | 12.61 | 12.87 | 12.49 | 12.68 | 12.68 | 1.04% | 4,230,628 |
| Sep 4, 2026 | 12.70 | 12.86 | 12.37 | 12.55 | 12.55 | -2.18% | 5,017,162 |
| Sep 3, 2026 | 12.72 | 12.90 | 12.30 | 12.83 | 12.83 | 0.63% | 5,471,758 |
| Sep 2, 2026 | 12.95 | 13.60 | 12.59 | 12.75 | 12.75 | -1.77% | 9,941,121 |
| Sep 1, 2026 | 13.75 | 14.10 | 12.93 | 12.98 | 12.98 | -6.75% | 7,328,750 |
| Aug 31, 2026 | 13.68 | 14.43 | 13.22 | 13.92 | 13.92 | 1.75% | 19,007,285 |