Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 7.64
+0.09 (1.19%)
At close: May 26, 2026
IST:SUWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.58 | 7.73 | 7.58 | 7.64 | 7.64 | 1.19% | 634,788 |
| May 25, 2026 | 7.62 | 7.77 | 7.55 | 7.55 | 7.55 | -0.26% | 1,601,652 |
| May 22, 2026 | 7.17 | 7.70 | 7.00 | 7.57 | 7.57 | 2.30% | 3,724,233 |
| May 21, 2026 | 7.70 | 7.76 | 7.33 | 7.40 | 7.40 | -3.77% | 2,596,390 |
| May 20, 2026 | 7.95 | 7.95 | 7.65 | 7.69 | 7.69 | -2.78% | 3,705,470 |
| May 18, 2026 | 8.21 | 8.35 | 7.90 | 7.91 | 7.91 | -3.65% | 3,263,960 |
| May 15, 2026 | 8.12 | 8.37 | 8.09 | 8.21 | 8.21 | 1.11% | 4,296,658 |
| May 14, 2026 | 8.11 | 8.19 | 8.03 | 8.12 | 8.12 | 0.25% | 3,912,324 |
| May 13, 2026 | 8.56 | 8.59 | 8.10 | 8.10 | 8.10 | -4.59% | 8,325,065 |
| May 12, 2026 | 8.81 | 8.84 | 8.45 | 8.49 | 8.49 | -5.03% | 5,716,717 |
| May 11, 2026 | 9.04 | 9.16 | 8.89 | 8.94 | 8.94 | -0.89% | 9,640,180 |
| May 8, 2026 | 9.05 | 9.39 | 9.00 | 9.02 | 9.02 | -0.88% | 3,539,590 |
| May 7, 2026 | 8.96 | 9.16 | 8.91 | 9.10 | 9.10 | 2.02% | 3,685,816 |
| May 6, 2026 | 8.69 | 9.30 | 8.62 | 8.92 | 8.92 | 2.65% | 5,958,463 |
| May 5, 2026 | 8.62 | 8.75 | 8.60 | 8.69 | 8.69 | 0.81% | 2,313,715 |
| May 4, 2026 | 8.61 | 8.68 | 8.48 | 8.62 | 8.62 | 0.23% | 2,956,220 |
| Apr 30, 2026 | 8.61 | 8.68 | 8.47 | 8.60 | 8.60 | -0.12% | 3,656,208 |
| Apr 29, 2026 | 8.90 | 9.07 | 8.61 | 8.61 | 8.61 | -2.93% | 2,458,485 |
| Apr 28, 2026 | 9.16 | 9.24 | 8.79 | 8.87 | 8.87 | -3.06% | 2,725,261 |
| Apr 27, 2026 | 9.21 | 9.37 | 9.11 | 9.15 | 9.15 | -0.65% | 3,715,839 |
| Apr 24, 2026 | 9.35 | 9.37 | 9.11 | 9.21 | 9.21 | -1.18% | 1,999,604 |
| Apr 22, 2026 | 9.40 | 9.45 | 9.17 | 9.32 | 9.32 | -0.32% | 3,087,931 |
| Apr 21, 2026 | 9.44 | 9.60 | 9.26 | 9.35 | 9.35 | -1.89% | 4,616,982 |
| Apr 20, 2026 | 9.83 | 9.85 | 9.50 | 9.53 | 9.53 | -4.03% | 4,567,257 |
| Apr 17, 2026 | 9.71 | 10.01 | 9.65 | 9.93 | 9.93 | 3.76% | 15,257,210 |
| Apr 16, 2026 | 9.40 | 9.81 | 9.38 | 9.57 | 9.57 | 1.81% | 11,637,930 |
| Apr 15, 2026 | 9.41 | 9.65 | 9.32 | 9.40 | 9.40 | 0.21% | 3,439,662 |
| Apr 14, 2026 | 9.46 | 9.65 | 9.36 | 9.38 | 9.38 | -0.42% | 4,585,957 |
| Apr 13, 2026 | 8.99 | 9.55 | 8.93 | 9.42 | 9.42 | 2.84% | 4,521,513 |
| Apr 10, 2026 | 9.07 | 9.20 | 8.86 | 9.16 | 9.16 | 1.33% | 7,257,831 |
| Apr 9, 2026 | 9.10 | 9.13 | 8.96 | 9.04 | 9.04 | 0.11% | 2,394,927 |
| Apr 8, 2026 | 9.00 | 9.14 | 8.91 | 9.03 | 9.03 | 3.67% | 3,476,442 |
| Apr 7, 2026 | 9.05 | 9.18 | 8.71 | 8.71 | 8.71 | -3.22% | 3,267,324 |
| Apr 6, 2026 | 8.72 | 9.08 | 8.72 | 9.00 | 9.00 | 3.21% | 2,810,769 |
| Apr 3, 2026 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -0.68% | 1,444,874 |
| Apr 2, 2026 | 8.55 | 9.06 | 8.55 | 8.78 | 8.78 | 1.04% | 3,247,870 |
| Apr 1, 2026 | 8.39 | 8.92 | 8.39 | 8.69 | 8.69 | 4.70% | 2,971,836 |
| Mar 31, 2026 | 8.35 | 8.43 | 8.28 | 8.30 | 8.30 | 0.12% | 1,983,648 |
| Mar 30, 2026 | 8.35 | 8.52 | 7.95 | 8.29 | 8.29 | -1.78% | 3,867,524 |
| 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 |