Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 21.50
0.00 (0.00%)
At close: Dec 5, 2025
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 21.50 | 21.46 | 21.50 | 21.50 | - | 51,041 |
| Dec 4, 2025 | 22.12 | 22.12 | 21.46 | 21.50 | 21.50 | -2.80% | 67,324 |
| Dec 3, 2025 | 22.12 | 22.20 | 22.12 | 22.12 | 22.12 | 0.64% | 59,620 |
| Dec 2, 2025 | 22.50 | 22.50 | 21.98 | 21.98 | 21.98 | -2.31% | 53,344 |
| Dec 1, 2025 | 21.84 | 22.50 | 21.84 | 22.50 | 22.50 | 3.02% | 72,791 |
| Nov 28, 2025 | 22.22 | 22.22 | 21.84 | 21.84 | 21.84 | -1.71% | 55,815 |
| Nov 27, 2025 | 22.60 | 22.60 | 22.22 | 22.22 | 22.22 | -1.68% | 55,403 |
| Nov 26, 2025 | 22.66 | 22.66 | 22.10 | 22.60 | 22.60 | -1.31% | 52,392 |
| Nov 25, 2025 | 23.00 | 23.00 | 22.88 | 22.90 | 22.90 | -0.43% | 77,120 |
| Nov 24, 2025 | 23.60 | 23.60 | 22.60 | 23.00 | 23.00 | -2.71% | 71,888 |
| Nov 21, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.64 | 0.42% | 46,064 |
| Nov 20, 2025 | 23.82 | 23.82 | 23.54 | 23.54 | 23.54 | -1.09% | 61,279 |
| Nov 19, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 1.28% | 54,924 |
| Nov 18, 2025 | 23.36 | 23.50 | 23.36 | 23.50 | 23.50 | 2.09% | 59,923 |
| Nov 17, 2025 | 24.08 | 24.08 | 23.02 | 23.02 | 23.02 | 0.17% | 64,957 |
| Nov 14, 2025 | 23.62 | 23.62 | 22.98 | 22.98 | 22.98 | -2.71% | 63,491 |
| Nov 13, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.50% | 69,802 |
| Nov 12, 2025 | 24.62 | 24.62 | 23.98 | 23.98 | 23.98 | -2.60% | 48,311 |
| Nov 11, 2025 | 25.52 | 25.52 | 24.16 | 24.62 | 24.62 | -4.13% | 97,209 |
| Nov 10, 2025 | 25.70 | 25.70 | 25.62 | 25.68 | 25.68 | -0.39% | 95,939 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.78 | 25.78 | 25.78 | -0.77% | 75,536 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.08% | 106,123 |
| Nov 5, 2025 | 25.80 | 26.00 | 25.30 | 26.00 | 26.00 | -0.08% | 167,692 |
| Nov 4, 2025 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | 1.96% | 358,694 |
| Nov 3, 2025 | 24.12 | 25.52 | 24.12 | 25.52 | 25.52 | 2.65% | 145,623 |
| Oct 31, 2025 | 24.94 | 24.96 | 24.86 | 24.86 | 24.86 | 6.70% | 232,613 |
| Oct 30, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.87% | 81,171 |
| Oct 28, 2025 | 23.04 | 23.10 | 23.04 | 23.10 | 23.10 | -1.87% | 67,474 |
| Oct 27, 2025 | 23.48 | 23.54 | 23.48 | 23.54 | 23.54 | -1.09% | 62,049 |
| Oct 24, 2025 | 23.06 | 23.90 | 23.06 | 23.80 | 23.80 | 3.12% | 90,582 |
| Oct 23, 2025 | 23.12 | 23.50 | 23.00 | 23.08 | 23.08 | -0.09% | 86,820 |
| Oct 22, 2025 | 23.26 | 23.26 | 23.00 | 23.10 | 23.10 | -0.69% | 64,770 |
| Oct 21, 2025 | 24.36 | 24.36 | 23.26 | 23.26 | 23.26 | -2.68% | 104,408 |
| Oct 20, 2025 | 24.78 | 24.78 | 23.68 | 23.90 | 23.90 | -3.55% | 79,659 |
| Oct 17, 2025 | 25.10 | 25.10 | 24.50 | 24.78 | 24.78 | -2.82% | 111,827 |
| Oct 16, 2025 | 26.00 | 26.00 | 24.90 | 25.50 | 25.50 | 2.82% | 219,546 |
| Oct 15, 2025 | 23.72 | 24.80 | 23.72 | 24.80 | 24.80 | 4.73% | 192,735 |
| Oct 14, 2025 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | -0.08% | 72,889 |
| Oct 13, 2025 | 23.76 | 23.78 | 23.70 | 23.70 | 23.70 | -2.55% | 73,221 |
| Oct 10, 2025 | 23.36 | 24.78 | 23.36 | 24.32 | 24.32 | 4.11% | 116,651 |
| Oct 9, 2025 | 24.68 | 24.68 | 23.36 | 23.36 | 23.36 | -3.15% | 114,472 |
| Oct 8, 2025 | 23.98 | 24.52 | 23.98 | 24.12 | 24.12 | 3.08% | 167,477 |
| Oct 7, 2025 | 22.86 | 23.44 | 22.86 | 23.40 | 23.40 | 4.09% | 121,127 |
| Oct 6, 2025 | 23.10 | 23.10 | 22.48 | 22.48 | 22.48 | -2.35% | 196,961 |
| Oct 3, 2025 | 23.00 | 23.02 | 22.98 | 23.02 | 23.02 | 0.70% | 92,493 |
| Oct 2, 2025 | 23.48 | 23.48 | 22.80 | 22.86 | 22.86 | 0.62% | 87,223 |
| Oct 1, 2025 | 22.32 | 22.72 | 22.30 | 22.72 | 22.72 | 1.79% | 143,817 |
| Sep 30, 2025 | 22.36 | 22.36 | 22.32 | 22.32 | 22.32 | -0.36% | 106,359 |
| Sep 29, 2025 | 22.68 | 22.68 | 22.40 | 22.40 | 22.40 | -1.75% | 117,063 |
| Sep 26, 2025 | 23.48 | 23.48 | 22.80 | 22.80 | 22.80 | -2.90% | 103,268 |