Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 10.35
+0.18 (1.77%)
Last updated: Oct 24, 2025, 10:25 AM GMT+3
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 11.39 | 11.98 | 11.25 | 11.55 | 11.55 | 2.21% | 16,018,450 |
| Sep 24, 2025 | 11.38 | 11.54 | 11.10 | 11.30 | 11.30 | -0.35% | 6,175,172 |
| Sep 23, 2025 | 11.71 | 11.71 | 11.33 | 11.34 | 11.34 | -3.24% | 5,061,721 |
| Sep 22, 2025 | 12.04 | 12.27 | 11.60 | 11.72 | 11.72 | -1.68% | 9,413,581 |
| Sep 19, 2025 | 12.25 | 12.34 | 11.53 | 11.92 | 11.92 | -1.57% | 14,659,440 |
| Sep 18, 2025 | 12.31 | 12.54 | 11.90 | 12.11 | 12.11 | -1.30% | 19,382,940 |
| Sep 17, 2025 | 11.30 | 12.28 | 11.18 | 12.27 | 12.27 | 8.87% | 25,444,720 |
| Sep 16, 2025 | 10.82 | 11.27 | 10.79 | 11.27 | 11.27 | 4.16% | 8,575,792 |
| Sep 15, 2025 | 10.25 | 10.93 | 10.20 | 10.82 | 10.82 | 4.44% | 8,592,350 |
| Sep 12, 2025 | 10.18 | 10.36 | 9.99 | 10.36 | 10.36 | 1.77% | 4,588,062 |
| Sep 11, 2025 | 10.55 | 10.73 | 10.18 | 10.18 | 10.18 | -2.96% | 7,092,109 |
| Sep 10, 2025 | 10.35 | 10.61 | 10.34 | 10.49 | 10.49 | 1.45% | 4,756,842 |
| Sep 9, 2025 | 10.28 | 10.58 | 10.25 | 10.34 | 10.34 | 1.08% | 5,627,788 |
| Sep 8, 2025 | 10.02 | 10.42 | 9.97 | 10.23 | 10.23 | -1.63% | 5,666,104 |
| Sep 5, 2025 | 11.19 | 11.21 | 10.40 | 10.40 | 10.40 | -6.39% | 8,546,084 |
| Sep 4, 2025 | 11.22 | 11.52 | 10.99 | 11.11 | 11.11 | 1.55% | 10,122,040 |
| Sep 3, 2025 | 10.61 | 11.11 | 10.43 | 10.94 | 10.94 | 3.21% | 8,191,674 |
| Sep 2, 2025 | 10.77 | 11.16 | 10.34 | 10.60 | 10.60 | -1.58% | 12,411,000 |
| Sep 1, 2025 | 10.60 | 10.88 | 10.57 | 10.77 | 10.77 | 2.28% | 17,101,490 |
| Aug 29, 2025 | 10.61 | 10.84 | 10.42 | 10.53 | 10.53 | -0.38% | 8,472,008 |
| Aug 28, 2025 | 10.37 | 10.75 | 10.30 | 10.57 | 10.57 | 2.13% | 6,305,644 |
| Aug 27, 2025 | 10.65 | 10.68 | 10.35 | 10.35 | 10.35 | -2.82% | 5,500,372 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -2.38% | 7,897,997 |
| Aug 25, 2025 | 11.17 | 11.20 | 10.76 | 10.91 | 10.91 | -0.37% | 11,499,720 |
| Aug 22, 2025 | 10.74 | 11.30 | 10.70 | 10.95 | 10.95 | 2.34% | 18,647,680 |
| Aug 21, 2025 | 10.33 | 10.78 | 10.27 | 10.70 | 10.70 | 3.88% | 8,947,141 |
| Aug 20, 2025 | 10.37 | 10.53 | 10.22 | 10.30 | 10.30 | -0.68% | 5,358,443 |
| Aug 19, 2025 | 10.21 | 10.54 | 10.16 | 10.37 | 10.37 | 1.87% | 8,082,833 |
| Aug 18, 2025 | 10.27 | 10.39 | 10.02 | 10.18 | 10.18 | -0.39% | 8,452,123 |