Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 6.72
-0.03 (-0.44%)
At close: Sep 7, 2026
IST:SUWEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6.64 | 6.90 | 6.57 | 6.72 | 6.72 | -0.44% | 5,526,249 |
| Sep 4, 2026 | 6.63 | 6.96 | 6.63 | 6.75 | 6.75 | 0.60% | 6,780,859 |
| Sep 3, 2026 | 7.00 | 7.20 | 6.65 | 6.71 | 6.71 | -1.03% | 83,428,284 |
| Sep 2, 2026 | 6.35 | 6.78 | 6.25 | 6.78 | 6.78 | 9.89% | 8,937,476 |
| Sep 1, 2026 | 6.04 | 6.35 | 5.90 | 6.17 | 6.17 | 2.66% | 4,580,394 |
| Aug 31, 2026 | 6.19 | 6.20 | 6.01 | 6.01 | 6.01 | -3.09% | 2,950,616 |
| Aug 28, 2026 | 6.38 | 6.54 | 6.32 | 6.38 | 6.20 | 0.16% | 3,281,532 |
| Aug 27, 2026 | 6.47 | 6.56 | 6.36 | 6.37 | 6.19 | -1.09% | 2,479,834 |
| Aug 26, 2026 | 6.46 | 6.57 | 6.43 | 6.44 | 6.26 | -0.31% | 1,954,291 |
| Aug 25, 2026 | 6.46 | 6.67 | 6.36 | 6.46 | 6.28 | -0.31% | 3,443,473 |
| Aug 24, 2026 | 6.33 | 6.89 | 6.31 | 6.48 | 6.30 | 2.37% | 8,425,779 |
| Aug 21, 2026 | 6.21 | 6.35 | 6.21 | 6.33 | 6.15 | 1.12% | 1,884,634 |
| Aug 20, 2026 | 6.39 | 6.46 | 6.26 | 6.26 | 6.08 | -2.03% | 1,879,629 |
| Aug 19, 2026 | 6.30 | 6.41 | 6.29 | 6.39 | 6.21 | 1.43% | 2,380,582 |
| Aug 18, 2026 | 6.25 | 6.46 | 6.25 | 6.30 | 6.12 | - | 3,345,825 |
| Aug 17, 2026 | 6.59 | 6.65 | 6.27 | 6.30 | 6.12 | -2.33% | 3,577,637 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.27 | -1.83% | 1,987,253 |
| Aug 13, 2026 | 6.84 | 6.87 | 6.39 | 6.57 | 6.39 | -3.81% | 6,063,997 |
| Aug 12, 2026 | 6.97 | 7.09 | 6.83 | 6.83 | 6.64 | -2.57% | 3,133,028 |
| Aug 11, 2026 | 6.95 | 7.39 | 6.81 | 7.01 | 6.81 | 1.89% | 8,015,786 |
| Aug 10, 2026 | 6.99 | 7.32 | 6.88 | 6.88 | 6.69 | -2.13% | 4,302,303 |
| Aug 7, 2026 | 7.10 | 7.10 | 6.71 | 7.03 | 6.83 | 1.88% | 3,918,278 |
| Aug 6, 2026 | 6.69 | 7.18 | 6.56 | 6.90 | 6.71 | 3.14% | 12,358,985 |
| Aug 5, 2026 | 6.18 | 6.69 | 6.09 | 6.69 | 6.50 | 9.85% | 13,452,833 |
| Aug 4, 2026 | 6.10 | 6.60 | 6.00 | 6.09 | 5.92 | 1.50% | 18,542,414 |
| Aug 3, 2026 | 6.17 | 6.30 | 5.86 | 6.00 | 5.83 | -1.96% | 10,092,656 |
| Jul 31, 2026 | 6.33 | 6.33 | 6.01 | 6.12 | 5.95 | -0.97% | 2,818,813 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.18 | 6.18 | 6.01 | -5.07% | 3,985,205 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.35 | 6.51 | 6.33 | -3.27% | 3,542,441 |
| Jul 28, 2026 | 6.75 | 6.94 | 6.63 | 6.73 | 6.54 | 0.45% | 3,031,500 |
| Jul 27, 2026 | 7.00 | 7.17 | 6.54 | 6.70 | 6.51 | -5.10% | 4,007,508 |
| Jul 24, 2026 | 7.20 | 7.25 | 7.00 | 7.06 | 6.86 | -1.53% | 1,692,131 |
| Jul 23, 2026 | 7.48 | 7.54 | 7.16 | 7.17 | 6.97 | -3.11% | 2,966,729 |
| Jul 22, 2026 | 7.69 | 8.23 | 7.39 | 7.40 | 7.19 | -3.77% | 11,212,175 |
| Jul 21, 2026 | 7.36 | 7.69 | 7.20 | 7.69 | 7.47 | 3.22% | 6,411,466 |
| Jul 20, 2026 | 6.90 | 7.53 | 6.76 | 7.45 | 7.24 | 8.76% | 17,237,120 |
| Jul 17, 2026 | 6.92 | 7.08 | 6.85 | 6.85 | 6.66 | -1.72% | 1,470,936 |
| Jul 16, 2026 | 6.75 | 7.16 | 6.72 | 6.97 | 6.77 | 3.11% | 7,306,943 |
| Jul 14, 2026 | 6.38 | 6.83 | 6.32 | 6.76 | 6.57 | 5.96% | 13,391,226 |
| Jul 13, 2026 | 6.18 | 6.51 | 6.12 | 6.38 | 6.20 | 3.07% | 2,859,481 |
| Jul 10, 2026 | 6.08 | 6.46 | 6.08 | 6.19 | 6.02 | 1.81% | 2,298,937 |
| Jul 9, 2026 | 6.40 | 6.52 | 6.08 | 6.08 | 5.91 | -4.55% | 3,386,624 |
| Jul 8, 2026 | 6.69 | 6.84 | 6.36 | 6.37 | 6.19 | -6.05% | 3,021,843 |
| Jul 7, 2026 | 6.68 | 7.10 | 6.68 | 6.78 | 6.59 | 1.65% | 6,866,448 |
| Jul 6, 2026 | 6.75 | 6.89 | 6.67 | 6.67 | 6.48 | -1.04% | 2,247,970 |
| Jul 3, 2026 | 7.01 | 7.01 | 6.73 | 6.74 | 6.55 | -3.30% | 3,925,152 |
| Jul 2, 2026 | 6.99 | 7.04 | 6.91 | 6.97 | 6.77 | 0.14% | 1,796,655 |
| Jul 1, 2026 | 7.04 | 7.04 | 6.90 | 6.96 | 6.77 | -1.00% | 2,583,192 |
| Jun 30, 2026 | 7.14 | 7.19 | 6.97 | 7.03 | 6.83 | -0.99% | 2,577,518 |
| Jun 29, 2026 | 7.16 | 7.19 | 7.10 | 7.10 | 6.90 | -0.70% | 1,211,031 |