Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 9.57
-0.31 (-3.14%)
At close: Dec 5, 2025
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.88 | 9.88 | 9.55 | 9.57 | 9.57 | -3.14% | 2,189,552 |
| Dec 4, 2025 | 9.97 | 10.24 | 9.85 | 9.88 | 9.88 | -0.70% | 3,992,290 |
| Dec 3, 2025 | 9.66 | 10.15 | 9.58 | 9.95 | 9.95 | 3.00% | 3,693,763 |
| Dec 2, 2025 | 9.50 | 9.85 | 9.44 | 9.66 | 9.66 | 1.68% | 2,737,076 |
| Dec 1, 2025 | 9.30 | 9.60 | 9.21 | 9.50 | 9.50 | 2.15% | 2,496,849 |
| Nov 28, 2025 | 9.74 | 9.76 | 9.15 | 9.30 | 9.30 | -2.92% | 3,854,043 |
| Nov 27, 2025 | 9.56 | 9.89 | 9.42 | 9.58 | 9.58 | 0.63% | 3,330,570 |
| Nov 26, 2025 | 9.97 | 10.08 | 9.34 | 9.52 | 9.52 | -4.42% | 6,584,567 |
| Nov 25, 2025 | 10.30 | 10.30 | 9.92 | 9.96 | 9.96 | -1.97% | 6,383,223 |
| Nov 24, 2025 | 10.30 | 10.55 | 10.13 | 10.16 | 10.16 | -1.36% | 4,864,028 |
| Nov 21, 2025 | 10.21 | 10.33 | 10.09 | 10.30 | 10.30 | 0.98% | 3,694,263 |
| Nov 20, 2025 | 10.47 | 10.55 | 10.19 | 10.20 | 10.20 | -2.21% | 3,084,717 |
| Nov 19, 2025 | 10.55 | 10.73 | 10.32 | 10.43 | 10.43 | -1.14% | 3,844,879 |
| Nov 18, 2025 | 10.61 | 10.75 | 10.51 | 10.55 | 10.55 | -0.57% | 2,480,194 |
| Nov 17, 2025 | 10.60 | 10.66 | 10.39 | 10.61 | 10.61 | 0.09% | 4,064,034 |
| Nov 14, 2025 | 10.67 | 10.67 | 10.36 | 10.60 | 10.60 | -0.19% | 2,664,994 |
| Nov 13, 2025 | 10.61 | 11.00 | 10.55 | 10.62 | 10.62 | 0.19% | 2,990,221 |
| Nov 12, 2025 | 10.71 | 10.99 | 10.60 | 10.60 | 10.60 | -1.58% | 4,138,832 |
| Nov 11, 2025 | 10.91 | 11.05 | 10.32 | 10.77 | 10.77 | -1.28% | 4,398,185 |
| Nov 10, 2025 | 11.01 | 11.21 | 10.84 | 10.91 | 10.91 | -0.27% | 2,866,200 |
| Nov 7, 2025 | 11.31 | 11.35 | 10.90 | 10.94 | 10.94 | -3.61% | 4,717,406 |
| Nov 6, 2025 | 11.56 | 11.70 | 11.14 | 11.35 | 11.35 | -1.56% | 3,510,806 |
| Nov 5, 2025 | 11.87 | 11.95 | 11.50 | 11.53 | 11.53 | -2.86% | 4,042,186 |
| Nov 4, 2025 | 11.64 | 12.10 | 11.64 | 11.87 | 11.87 | 1.89% | 12,440,220 |
| Nov 3, 2025 | 12.19 | 12.22 | 11.48 | 11.65 | 11.65 | -1.10% | 23,821,300 |
| Oct 31, 2025 | 10.75 | 11.78 | 10.75 | 11.78 | 11.78 | 9.99% | 34,039,250 |
| Oct 30, 2025 | 10.70 | 10.99 | 10.68 | 10.71 | 10.71 | 0.09% | 7,377,475 |
| Oct 28, 2025 | 10.80 | 10.87 | 10.54 | 10.70 | 10.70 | -0.47% | 2,305,285 |
| Oct 27, 2025 | 10.41 | 10.85 | 10.41 | 10.75 | 10.75 | 3.27% | 3,823,061 |
| Oct 24, 2025 | 10.20 | 10.66 | 10.20 | 10.41 | 10.41 | 2.36% | 5,830,681 |
| Oct 23, 2025 | 10.10 | 10.99 | 10.08 | 10.17 | 10.17 | 0.69% | 4,394,169 |
| Oct 22, 2025 | 10.11 | 10.28 | 10.06 | 10.10 | 10.10 | 0.50% | 4,906,823 |
| Oct 21, 2025 | 10.22 | 10.25 | 10.05 | 10.05 | 10.05 | -1.37% | 3,441,907 |
| Oct 20, 2025 | 10.22 | 10.34 | 10.00 | 10.19 | 10.19 | 0.39% | 3,943,624 |
| Oct 17, 2025 | 10.34 | 10.37 | 10.03 | 10.15 | 10.15 | -1.84% | 4,578,936 |
| Oct 16, 2025 | 10.32 | 10.55 | 10.23 | 10.34 | 10.34 | 0.39% | 4,700,425 |
| Oct 15, 2025 | 10.34 | 10.47 | 10.25 | 10.30 | 10.30 | -0.39% | 6,911,906 |
| Oct 14, 2025 | 10.97 | 11.05 | 10.00 | 10.34 | 10.34 | -5.40% | 9,174,253 |
| Oct 13, 2025 | 10.72 | 11.23 | 10.72 | 10.93 | 10.93 | -1.71% | 5,748,395 |
| Oct 10, 2025 | 11.14 | 11.31 | 10.59 | 11.12 | 11.12 | 1.92% | 8,118,710 |
| Oct 9, 2025 | 10.50 | 11.22 | 10.43 | 10.91 | 10.91 | 4.20% | 13,409,620 |
| Oct 8, 2025 | 10.53 | 10.55 | 10.19 | 10.47 | 10.47 | -0.57% | 5,251,953 |
| Oct 7, 2025 | 10.61 | 10.65 | 10.34 | 10.53 | 10.53 | -0.75% | 3,780,892 |
| Oct 6, 2025 | 10.46 | 10.93 | 10.46 | 10.61 | 10.61 | 1.82% | 6,476,958 |
| Oct 3, 2025 | 10.69 | 10.74 | 10.36 | 10.42 | 10.42 | -2.43% | 3,535,860 |
| Oct 2, 2025 | 11.07 | 11.15 | 10.56 | 10.68 | 10.68 | -3.52% | 4,888,507 |
| Oct 1, 2025 | 11.27 | 11.37 | 10.90 | 11.07 | 11.07 | -1.69% | 4,572,413 |
| Sep 30, 2025 | 11.36 | 11.50 | 11.07 | 11.26 | 11.26 | -1.23% | 4,296,446 |
| Sep 29, 2025 | 11.60 | 11.67 | 11.27 | 11.40 | 11.40 | -0.70% | 4,693,850 |
| Sep 26, 2025 | 11.59 | 11.78 | 11.35 | 11.48 | 11.48 | -0.61% | 5,140,984 |