Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 25.78
-0.20 (-0.77%)
At close: Nov 7, 2025
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.48 | 23.48 | 23.48 | -0.09% | 58,174 |
| Sep 24, 2025 | 23.66 | 23.70 | 23.50 | 23.50 | 23.50 | -0.68% | 216,001 |
| Sep 23, 2025 | 24.68 | 24.68 | 23.66 | 23.66 | 23.66 | -4.21% | 121,950 |
| Sep 22, 2025 | 24.88 | 24.88 | 24.70 | 24.70 | 24.70 | 2.92% | 173,125 |
| Sep 19, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 84,411 |
| Sep 18, 2025 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 0.42% | 136,929 |
| Sep 17, 2025 | 23.74 | 24.00 | 23.74 | 23.90 | 23.90 | 1.70% | 118,186 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.38 | 23.50 | 23.50 | -1.26% | 189,814 |
| Sep 15, 2025 | 22.50 | 23.90 | 22.50 | 23.80 | 23.80 | 6.25% | 93,542 |
| Sep 12, 2025 | 22.96 | 22.96 | 22.40 | 22.40 | 22.40 | -2.61% | 151,106 |
| Sep 11, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -5.74% | 111,688 |
| Sep 10, 2025 | 24.96 | 24.96 | 24.40 | 24.40 | 24.40 | -2.32% | 70,042 |
| Sep 9, 2025 | 25.40 | 25.40 | 24.98 | 24.98 | 24.98 | -0.08% | 39,930 |
| Sep 8, 2025 | 25.02 | 25.04 | 24.98 | 25.00 | 25.00 | -3.03% | 97,566 |
| Sep 5, 2025 | 25.00 | 25.80 | 25.00 | 25.78 | 25.78 | 4.88% | 179,098 |
| Sep 4, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.58 | -0.16% | 140,788 |
| Sep 3, 2025 | 25.14 | 25.14 | 24.62 | 24.62 | 24.62 | -0.57% | 130,368 |
| Sep 2, 2025 | 26.64 | 26.64 | 24.76 | 24.76 | 24.76 | -7.06% | 207,055 |
| Sep 1, 2025 | 26.06 | 26.80 | 26.06 | 26.64 | 26.64 | -0.67% | 184,049 |
| Aug 29, 2025 | 27.54 | 27.78 | 26.82 | 26.82 | 26.82 | -7.84% | 336,480 |