Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 9.25
-0.20 (-2.12%)
At close: Mar 2, 2026
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.55 | 9.38 | 8.53 | 9.25 | 9.25 | -2.12% | 11,201,531 |
| Feb 27, 2026 | 9.54 | 9.97 | 9.21 | 9.45 | 9.45 | -0.94% | 12,670,860 |
| Feb 26, 2026 | 9.75 | 10.00 | 9.52 | 9.54 | 9.54 | -2.05% | 6,908,908 |
| Feb 25, 2026 | 9.59 | 10.10 | 9.43 | 9.74 | 9.74 | 2.63% | 24,336,979 |
| Feb 24, 2026 | 8.85 | 9.68 | 8.79 | 9.49 | 9.49 | 7.84% | 21,464,496 |
| Feb 23, 2026 | 8.87 | 9.04 | 8.80 | 8.80 | 8.80 | -0.56% | 2,259,032 |
| Feb 20, 2026 | 9.00 | 9.05 | 8.67 | 8.85 | 8.85 | -0.90% | 2,536,577 |
| Feb 19, 2026 | 9.37 | 9.37 | 8.70 | 8.93 | 8.93 | -4.80% | 4,642,849 |
| Feb 18, 2026 | 9.49 | 9.54 | 9.25 | 9.38 | 9.38 | -1.16% | 4,051,283 |
| Feb 17, 2026 | 9.27 | 9.71 | 9.14 | 9.49 | 9.49 | 2.59% | 8,360,897 |
| Feb 16, 2026 | 9.10 | 9.29 | 9.07 | 9.25 | 9.25 | 2.55% | 4,481,234 |
| Feb 13, 2026 | 9.24 | 9.25 | 9.01 | 9.02 | 9.02 | -2.49% | 4,182,800 |
| Feb 12, 2026 | 9.17 | 9.30 | 9.03 | 9.25 | 9.25 | 0.98% | 6,784,382 |
| Feb 11, 2026 | 8.64 | 9.27 | 8.62 | 9.16 | 9.16 | 5.17% | 11,712,564 |
| Feb 10, 2026 | 8.76 | 8.78 | 8.58 | 8.71 | 8.71 | 0.35% | 5,078,828 |
| Feb 9, 2026 | 8.75 | 8.82 | 8.56 | 8.68 | 8.68 | 2.00% | 3,889,555 |
| Feb 6, 2026 | 8.64 | 8.64 | 8.40 | 8.51 | 8.51 | -1.28% | 3,835,435 |
| Feb 5, 2026 | 8.68 | 8.75 | 8.50 | 8.62 | 8.62 | -0.81% | 3,237,989 |
| Feb 4, 2026 | 8.82 | 8.91 | 8.68 | 8.69 | 8.69 | -1.36% | 3,318,346 |
| Feb 3, 2026 | 8.86 | 8.95 | 8.76 | 8.81 | 8.81 | -0.11% | 3,739,395 |
| Feb 2, 2026 | 8.96 | 8.96 | 8.65 | 8.82 | 8.82 | -1.67% | 4,742,612 |
| Jan 30, 2026 | 9.05 | 9.11 | 8.95 | 8.97 | 8.97 | -0.77% | 2,445,509 |
| Jan 29, 2026 | 9.17 | 9.25 | 9.04 | 9.04 | 9.04 | -1.20% | 3,758,475 |
| Jan 28, 2026 | 9.14 | 9.24 | 9.07 | 9.15 | 9.15 | 0.33% | 2,419,615 |
| Jan 27, 2026 | 9.16 | 9.28 | 9.09 | 9.12 | 9.12 | -0.98% | 4,169,270 |
| Jan 26, 2026 | 9.23 | 9.25 | 9.12 | 9.21 | 9.21 | -0.22% | 2,667,171 |
| Jan 23, 2026 | 9.28 | 9.31 | 9.17 | 9.23 | 9.23 | -0.43% | 2,787,306 |
| Jan 22, 2026 | 9.10 | 9.27 | 9.06 | 9.27 | 9.27 | 1.87% | 3,179,651 |
| Jan 21, 2026 | 9.34 | 9.42 | 8.96 | 9.10 | 9.10 | -2.36% | 5,683,464 |
| Jan 20, 2026 | 9.41 | 9.68 | 9.31 | 9.32 | 9.32 | -1.69% | 4,361,215 |
| Jan 19, 2026 | 9.45 | 9.57 | 9.42 | 9.48 | 9.48 | 0.32% | 4,123,247 |
| Jan 16, 2026 | 9.48 | 9.54 | 9.35 | 9.45 | 9.45 | -0.32% | 3,903,315 |
| Jan 15, 2026 | 9.32 | 9.48 | 9.31 | 9.48 | 9.48 | 1.39% | 1,946,831 |
| Jan 14, 2026 | 9.36 | 9.45 | 9.23 | 9.35 | 9.35 | - | 3,960,311 |
| Jan 13, 2026 | 9.41 | 9.45 | 9.29 | 9.35 | 9.35 | -0.53% | 2,633,515 |
| Jan 12, 2026 | 9.49 | 9.54 | 9.35 | 9.40 | 9.40 | -0.95% | 4,957,660 |
| Jan 9, 2026 | 9.26 | 9.55 | 9.26 | 9.49 | 9.49 | 2.71% | 4,084,549 |
| Jan 8, 2026 | 9.23 | 9.30 | 9.11 | 9.24 | 9.24 | 0.11% | 4,243,756 |
| Jan 7, 2026 | 9.30 | 9.35 | 9.11 | 9.23 | 9.23 | -0.75% | 5,497,315 |
| Jan 6, 2026 | 9.46 | 9.46 | 9.20 | 9.30 | 9.30 | -1.38% | 4,412,222 |
| Jan 5, 2026 | 9.51 | 9.52 | 9.39 | 9.43 | 9.43 | -0.32% | 5,504,370 |
| Jan 2, 2026 | 9.63 | 9.65 | 9.36 | 9.46 | 9.46 | -3.47% | 7,451,580 |
| Dec 31, 2025 | 9.92 | 10.05 | 9.56 | 9.80 | 9.80 | -1.11% | 8,359,522 |
| Dec 30, 2025 | 9.96 | 9.96 | 9.60 | 9.91 | 9.91 | -0.10% | 3,838,600 |
| Dec 29, 2025 | 10.08 | 10.11 | 9.82 | 9.92 | 9.92 | -1.59% | 2,826,120 |
| Dec 26, 2025 | 10.20 | 10.47 | 9.70 | 10.08 | 10.08 | -0.88% | 5,548,190 |
| Dec 25, 2025 | 10.01 | 10.36 | 9.99 | 10.17 | 10.17 | 2.11% | 6,212,125 |
| Dec 24, 2025 | 9.94 | 10.15 | 9.88 | 9.96 | 9.96 | 0.71% | 2,481,399 |
| Dec 23, 2025 | 10.00 | 10.02 | 9.86 | 9.89 | 9.89 | -0.90% | 1,955,314 |
| Dec 22, 2025 | 9.80 | 10.06 | 9.80 | 9.98 | 9.98 | 0.71% | 2,605,105 |