Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 10.94
+0.34 (3.21%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.61 | 11.11 | 10.43 | 10.94 | - | 3.21% | 8,191,674 |
| Sep 2, 2025 | 10.77 | 11.16 | 10.34 | 10.60 | - | -1.58% | 12,411,007 |
| Sep 1, 2025 | 10.60 | 10.88 | 10.57 | 10.77 | - | 2.28% | 17,101,495 |
| Aug 29, 2025 | 10.61 | 10.84 | 10.42 | 10.53 | - | -0.38% | 8,472,008 |
| Aug 28, 2025 | 10.37 | 10.75 | 10.30 | 10.57 | - | 2.13% | 6,305,644 |
| Aug 27, 2025 | 10.65 | 10.68 | 10.35 | 10.35 | - | -2.82% | 5,500,372 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.60 | 10.65 | - | -2.38% | 7,897,997 |
| Aug 25, 2025 | 11.17 | 11.20 | 10.76 | 10.91 | - | -0.37% | 11,499,721 |
| Aug 22, 2025 | 10.74 | 11.30 | 10.70 | 10.95 | - | 2.34% | 18,647,689 |
| Aug 21, 2025 | 10.33 | 10.78 | 10.27 | 10.70 | - | 3.88% | 8,947,141 |
| Aug 20, 2025 | 10.37 | 10.53 | 10.22 | 10.30 | - | -0.68% | 5,358,443 |
| Aug 19, 2025 | 10.21 | 10.54 | 10.16 | 10.37 | - | 1.87% | 8,082,833 |
| Aug 18, 2025 | 10.27 | 10.39 | 10.02 | 10.18 | - | -0.39% | 8,452,123 |
| Aug 15, 2025 | 10.58 | 10.95 | 10.20 | 10.22 | - | -0.97% | 20,854,316 |
| Aug 14, 2025 | 10.56 | 10.82 | 10.31 | 10.32 | - | -2.27% | 5,771,082 |
| Aug 13, 2025 | 10.25 | 10.79 | 10.05 | 10.56 | - | 3.33% | 15,472,309 |
| Aug 12, 2025 | 10.45 | 10.69 | 10.21 | 10.22 | - | -2.67% | 4,955,999 |
| Aug 11, 2025 | 10.66 | 10.73 | 10.50 | 10.50 | - | -1.13% | 3,843,018 |
| Aug 8, 2025 | 10.70 | 10.72 | 10.53 | 10.62 | - | -0.65% | 3,065,800 |
| Aug 7, 2025 | 10.87 | 11.02 | 10.61 | 10.69 | - | -1.57% | 10,017,549 |
| Aug 6, 2025 | 10.90 | 10.98 | 10.70 | 10.86 | - | -0.37% | 4,710,005 |
| Aug 5, 2025 | 11.02 | 11.04 | 10.66 | 10.90 | - | 0.18% | 5,527,201 |
| Aug 4, 2025 | 10.96 | 11.25 | 10.72 | 10.88 | - | 0.93% | 10,795,677 |
| Aug 1, 2025 | 10.65 | 11.04 | 10.62 | 10.78 | - | 1.70% | 5,802,595 |
| Jul 31, 2025 | 10.50 | 10.88 | 10.41 | 10.60 | - | 3.01% | 10,693,842 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.29 | 10.29 | - | -6.45% | 12,044,670 |
| Jul 29, 2025 | 11.98 | 12.36 | 11.00 | 11.00 | - | -7.17% | 25,939,047 |
| Jul 28, 2025 | 12.19 | 12.42 | 11.85 | 11.85 | - | -2.79% | 9,577,898 |
| Jul 25, 2025 | 12.61 | 12.62 | 12.18 | 12.19 | - | -3.18% | 6,850,555 |
| Jul 24, 2025 | 12.69 | 12.84 | 12.42 | 12.59 | - | -0.47% | 8,702,191 |
| Jul 23, 2025 | 13.12 | 13.27 | 12.65 | 12.65 | - | -3.44% | 7,030,786 |
| Jul 22, 2025 | 12.99 | 13.43 | 12.90 | 13.10 | - | 1.16% | 13,572,136 |
| Jul 21, 2025 | 13.10 | 13.35 | 12.95 | 12.95 | - | -1.15% | 6,611,058 |
| Jul 18, 2025 | 13.12 | 13.27 | 12.97 | 13.10 | - | - | 5,488,378 |
| Jul 17, 2025 | 13.17 | 13.50 | 12.90 | 13.10 | - | 0.46% | 6,542,710 |
| Jul 16, 2025 | 13.76 | 13.88 | 13.04 | 13.04 | - | -5.16% | 9,964,223 |
| Jul 14, 2025 | 13.48 | 14.05 | 13.09 | 13.75 | - | 2.00% | 10,758,703 |
| Jul 11, 2025 | 13.70 | 13.97 | 13.17 | 13.48 | - | -1.03% | 8,355,616 |
| Jul 10, 2025 | 13.88 | 14.00 | 13.43 | 13.62 | - | -0.95% | 8,513,565 |
| Jul 9, 2025 | 13.25 | 13.94 | 13.22 | 13.75 | - | 4.96% | 10,563,949 |
| Jul 8, 2025 | 12.95 | 13.35 | 12.61 | 13.10 | - | 1.16% | 8,221,721 |
| Jul 7, 2025 | 13.19 | 13.40 | 12.56 | 12.95 | - | -1.82% | 4,408,466 |
| Jul 4, 2025 | 13.46 | 13.53 | 13.19 | 13.19 | - | -0.83% | 2,666,960 |
| Jul 3, 2025 | 13.50 | 13.80 | 13.30 | 13.30 | - | -1.48% | 5,153,608 |
| Jul 2, 2025 | 13.70 | 14.00 | 13.39 | 13.50 | - | -1.46% | 6,981,912 |
| Jul 1, 2025 | 13.98 | 14.05 | 13.56 | 13.70 | - | -2.00% | 6,689,453 |
| Jun 30, 2025 | 13.36 | 14.27 | 13.36 | 13.98 | - | 4.33% | 15,294,587 |
| Jun 27, 2025 | 13.61 | 13.70 | 13.23 | 13.40 | - | -1.47% | 5,634,229 |
| Jun 26, 2025 | 13.20 | 14.20 | 13.16 | 13.60 | - | 2.10% | 13,842,547 |
| Jun 25, 2025 | 13.80 | 13.85 | 13.27 | 13.32 | - | -3.48% | 3,905,512 |