Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 8.44
-0.32 (-3.65%)
At close: Mar 27, 2026
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.80 | 8.83 | 8.41 | 8.44 | 8.44 | -3.65% | 3,210,114 |
| Mar 26, 2026 | 8.94 | 8.94 | 8.66 | 8.76 | 8.76 | -2.01% | 2,118,366 |
| Mar 25, 2026 | 8.73 | 9.08 | 8.70 | 8.94 | 8.94 | 3.00% | 5,621,769 |
| Mar 24, 2026 | 8.87 | 8.96 | 8.67 | 8.68 | 8.68 | -2.69% | 2,089,616 |
| Mar 23, 2026 | 8.94 | 8.99 | 8.58 | 8.92 | 8.92 | -0.89% | 4,667,075 |
| Mar 19, 2026 | 9.11 | 9.15 | 8.99 | 9.00 | 9.00 | -1.21% | 968,437 |
| Mar 18, 2026 | 9.26 | 9.70 | 9.03 | 9.11 | 9.11 | -1.19% | 7,892,000 |
| Mar 17, 2026 | 8.86 | 9.38 | 8.82 | 9.22 | 9.22 | 4.77% | 4,301,794 |
| Mar 16, 2026 | 8.90 | 9.09 | 8.80 | 8.80 | 8.80 | -0.68% | 1,930,334 |
| Mar 13, 2026 | 9.04 | 9.04 | 8.80 | 8.86 | 8.86 | -1.99% | 2,984,020 |
| Mar 12, 2026 | 9.12 | 9.18 | 9.03 | 9.04 | 9.04 | -0.55% | 2,119,864 |
| Mar 11, 2026 | 9.43 | 9.53 | 9.07 | 9.09 | 9.09 | -3.50% | 3,563,340 |
| Mar 10, 2026 | 9.25 | 9.48 | 9.25 | 9.42 | 9.42 | 2.84% | 3,477,324 |
| Mar 9, 2026 | 9.27 | 9.39 | 8.91 | 9.16 | 9.16 | -1.29% | 2,624,870 |
| Mar 6, 2026 | 9.50 | 9.60 | 9.15 | 9.28 | 9.28 | -2.32% | 3,100,302 |
| Mar 5, 2026 | 9.50 | 9.74 | 9.45 | 9.50 | 9.50 | - | 5,993,511 |
| Mar 4, 2026 | 9.25 | 9.68 | 8.96 | 9.50 | 9.50 | 3.26% | 6,471,009 |
| Mar 3, 2026 | 9.30 | 9.43 | 9.15 | 9.20 | 9.20 | -0.54% | 6,118,660 |
| 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 |