Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 4.600
-0.080 (-1.71%)
At close: Oct 28, 2026
IST:SUWEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.69 | 4.72 | 4.49 | 4.60 | 4.60 | -1.71% | 954,803 |
| Oct 27, 2026 | 4.70 | 4.93 | 4.57 | 4.68 | 4.68 | 1.30% | 8,655,337 |
| Oct 26, 2026 | 4.20 | 4.62 | 4.02 | 4.62 | 4.62 | 10.00% | 8,564,678 |
| Oct 23, 2026 | 4.07 | 4.29 | 3.88 | 4.20 | 4.20 | 4.22% | 5,370,098 |
| Oct 22, 2026 | 4.17 | 4.19 | 3.89 | 4.03 | 4.03 | -3.59% | 6,239,269 |
| Oct 21, 2026 | 4.33 | 4.77 | 4.05 | 4.18 | 4.18 | -3.69% | 16,359,308 |
| Oct 20, 2026 | 4.55 | 4.59 | 4.11 | 4.34 | 4.34 | -4.62% | 6,250,789 |
| Oct 19, 2026 | 4.78 | 4.80 | 4.55 | 4.55 | 4.55 | -5.41% | 2,221,382 |
| Oct 16, 2026 | 4.85 | 4.95 | 4.75 | 4.81 | 4.81 | -3.61% | 1,924,324 |
| Oct 15, 2026 | 4.91 | 5.01 | 4.74 | 4.99 | 4.99 | 0.60% | 8,640,514 |
| Oct 14, 2026 | 5.04 | 5.05 | 4.80 | 4.96 | 4.96 | -1.98% | 7,717,519 |
| Oct 13, 2026 | 5.09 | 5.13 | 4.86 | 5.06 | 5.06 | -0.59% | 8,135,809 |
| Oct 12, 2026 | 5.08 | 5.15 | 4.95 | 5.09 | 5.09 | -0.78% | 5,275,215 |
| Oct 9, 2026 | 5.00 | 5.18 | 5.00 | 5.13 | 5.13 | 2.60% | 1,174,935 |
| Oct 8, 2026 | 4.97 | 5.06 | 4.73 | 5.00 | 5.00 | 0.60% | 1,100,981 |
| Oct 7, 2026 | 5.10 | 5.10 | 4.92 | 4.97 | 4.97 | -3.50% | 1,599,051 |
| Oct 6, 2026 | 5.17 | 5.20 | 4.97 | 5.15 | 5.15 | -0.39% | 3,113,279 |
| Oct 5, 2026 | 5.19 | 5.20 | 4.90 | 5.17 | 5.17 | 1.57% | 3,162,302 |
| Oct 2, 2026 | 4.92 | 5.12 | 4.87 | 5.09 | 5.09 | 3.46% | 2,348,744 |
| Oct 1, 2026 | 4.77 | 5.06 | 4.72 | 4.92 | 4.92 | 1.86% | 1,774,159 |
| Sep 30, 2026 | 5.39 | 5.39 | 4.64 | 4.83 | 4.83 | -3.21% | 15,206,042 |
| Sep 29, 2026 | 4.90 | 5.20 | 4.84 | 4.99 | 4.99 | 0.60% | 1,173,471 |
| Sep 28, 2026 | 5.27 | 5.27 | 4.90 | 4.96 | 4.96 | -5.88% | 1,751,942 |
| Sep 25, 2026 | 5.16 | 5.48 | 5.11 | 5.27 | 5.27 | 2.13% | 3,271,494 |
| Sep 24, 2026 | 5.15 | 5.32 | 4.66 | 5.16 | 5.16 | - | 7,802,753 |
| Sep 23, 2026 | 5.38 | 5.41 | 5.05 | 5.16 | 5.16 | -4.97% | 4,173,847 |
| Sep 22, 2026 | 5.10 | 5.47 | 5.00 | 5.43 | 5.43 | 1.12% | 3,308,580 |
| Sep 21, 2026 | 5.80 | 5.83 | 5.32 | 5.37 | 5.37 | -8.98% | 4,176,533 |
| Sep 18, 2026 | 6.10 | 6.10 | 5.62 | 5.90 | 5.90 | -3.28% | 3,763,385 |
| Sep 17, 2026 | 6.17 | 6.33 | 5.87 | 6.10 | 6.10 | -3.79% | 3,780,538 |
| Sep 16, 2026 | 6.75 | 6.90 | 6.19 | 6.34 | 6.34 | -7.71% | 3,917,636 |
| Sep 15, 2026 | 6.95 | 7.19 | 6.87 | 6.87 | 6.87 | -0.43% | 4,632,532 |
| Sep 14, 2026 | 6.84 | 6.98 | 6.70 | 6.90 | 6.90 | - | 2,672,190 |
| Sep 11, 2026 | 6.68 | 6.90 | 6.65 | 6.90 | 6.90 | 3.45% | 4,010,536 |
| Sep 10, 2026 | 6.75 | 6.80 | 6.63 | 6.67 | 6.67 | 0.60% | 2,717,190 |
| Sep 9, 2026 | 6.80 | 6.91 | 6.63 | 6.63 | 6.63 | -2.50% | 3,446,211 |
| Sep 8, 2026 | 6.72 | 6.98 | 6.52 | 6.80 | 6.80 | 1.19% | 5,578,793 |
| 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 |