Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 34.98
-1.20 (-3.32%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.12 | 36.12 | 34.98 | 34.98 | - | -3.32% | 47,807 |
| Aug 12, 2025 | 37.88 | 37.88 | 36.00 | 36.18 | - | -4.49% | 23,240 |
| Aug 11, 2025 | 37.90 | 37.90 | 37.88 | 37.88 | - | -0.21% | 38,929 |
| Aug 8, 2025 | 38.00 | 38.00 | 36.00 | 37.96 | - | -0.11% | 44,371 |
| Aug 7, 2025 | 40.50 | 40.50 | 35.00 | 38.00 | - | 2.93% | 169,921 |
| Aug 6, 2025 | 34.56 | 36.92 | 34.56 | 36.92 | - | 2.96% | 130,014 |
| Aug 5, 2025 | 41.12 | 41.12 | 35.86 | 35.86 | - | -4.27% | 212,589 |
| Aug 4, 2025 | 32.58 | 37.46 | 32.58 | 37.46 | - | 9.98% | 178,728 |
| Aug 1, 2025 | 35.56 | 35.56 | 34.06 | 34.06 | - | -9.17% | 171,520 |
| Jul 31, 2025 | 38.02 | 38.02 | 37.50 | 37.50 | - | -6.67% | 174,062 |
| Jul 30, 2025 | 45.94 | 45.94 | 40.00 | 40.18 | - | -3.97% | 389,488 |
| Jul 29, 2025 | 40.74 | 41.84 | 40.74 | 41.84 | - | 46.68% | 236,486 |
| Jul 28, 2025 | 28.53 | 28.53 | 28.42 | 28.53 | - | 9.91% | 1,352,021 |
| Jul 25, 2025 | 26.08 | 26.08 | 25.20 | 25.95 | - | 9.41% | 1,462,179 |
| Jul 24, 2025 | 20.15 | 23.72 | 20.15 | 23.72 | - | 10.00% | 799,431 |
| Jul 23, 2025 | 19.76 | 21.75 | 19.76 | 21.56 | - | 8.99% | 1,251,110 |
| Jul 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | 9.95% | 536,678 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 9.94% | 218,456 |
| Jul 18, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 10.00% | 114,352 |
| Jul 17, 2025 | 14.68 | 14.88 | 14.68 | 14.88 | - | 1.37% | 105,011 |
| Jul 16, 2025 | 15.13 | 15.13 | 14.68 | 14.68 | - | -1.27% | 64,664 |
| Jul 14, 2025 | 14.69 | 14.88 | 14.69 | 14.87 | - | 1.12% | 70,235 |
| Jul 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -2.83% | 129,594 |
| Jul 10, 2025 | 14.88 | 15.13 | 14.88 | 15.13 | - | 1.70% | 115,003 |
| Jul 9, 2025 | 14.50 | 14.88 | 14.50 | 14.88 | - | 1.72% | 75,551 |
| Jul 8, 2025 | 14.88 | 14.88 | 14.53 | 14.63 | - | -3.34% | 60,937 |
| Jul 7, 2025 | 15.39 | 15.39 | 15.13 | 15.13 | - | 3.28% | 112,449 |
| Jul 4, 2025 | 14.63 | 14.65 | 14.63 | 14.65 | - | -0.18% | 40,311 |
| Jul 3, 2025 | 14.36 | 14.68 | 14.36 | 14.68 | - | 2.65% | 80,416 |
| Jul 2, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | - | -1.39% | 97,164 |
| Jul 1, 2025 | 14.74 | 14.74 | 14.50 | 14.50 | - | -1.63% | 97,089 |
| Jun 30, 2025 | 14.31 | 14.75 | 14.31 | 14.74 | - | 0.78% | 54,228 |
| Jun 27, 2025 | 14.74 | 14.74 | 14.50 | 14.63 | - | -2.36% | 83,025 |
| Jun 26, 2025 | 14.73 | 14.98 | 14.73 | 14.98 | - | 1.71% | 117,532 |
| Jun 25, 2025 | 14.35 | 14.74 | 14.35 | 14.73 | - | 2.55% | 95,067 |
| Jun 24, 2025 | 13.96 | 14.36 | 13.96 | 14.36 | - | 5.46% | 104,194 |
| Jun 23, 2025 | 13.62 | 13.87 | 13.62 | 13.62 | - | -4.26% | 112,108 |
| Jun 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | - | 1.99% | 51,389 |
| Jun 19, 2025 | 14.12 | 14.12 | 13.87 | 13.95 | - | -3.49% | 85,067 |
| Jun 18, 2025 | 14.60 | 14.60 | 14.45 | 14.45 | - | 2.50% | 73,728 |
| Jun 17, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | - | -0.18% | 70,476 |
| Jun 16, 2025 | 13.87 | 14.12 | 13.87 | 14.12 | - | 2.47% | 122,726 |
| Jun 13, 2025 | 13.62 | 13.87 | 13.62 | 13.78 | - | -3.62% | 63,447 |
| Jun 12, 2025 | 14.36 | 14.36 | 14.30 | 14.30 | - | -1.05% | 53,364 |
| Jun 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | - | 86,733 |
| Jun 10, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | - | 0.18% | 135,624 |
| Jun 5, 2025 | 14.44 | 14.44 | 14.12 | 14.43 | - | -0.18% | 23,948 |
| Jun 4, 2025 | 14.16 | 14.46 | 14.16 | 14.45 | - | 4.18% | 54,367 |
| Jun 3, 2025 | 13.87 | 14.63 | 13.87 | 13.87 | - | 1.11% | 61,571 |
| Jun 2, 2025 | 13.85 | 13.85 | 13.72 | 13.72 | - | -1.10% | 73,216 |