Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey · Delayed Price · Currency is TRY 6.45
-0.12 (-1.83%)
At close: Aug 14, 2026
IST:SUWEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -1.83% | 1,987,253 |
| Aug 13, 2026 | 6.84 | 6.87 | 6.39 | 6.57 | 6.57 | -3.81% | 6,063,997 |
| Aug 12, 2026 | 6.97 | 7.09 | 6.83 | 6.83 | 6.83 | -2.57% | 3,133,028 |
| Aug 11, 2026 | 6.95 | 7.39 | 6.81 | 7.01 | 7.01 | 1.89% | 8,015,786 |
| Aug 10, 2026 | 6.99 | 7.32 | 6.88 | 6.88 | 6.88 | -2.13% | 4,302,303 |
| Aug 7, 2026 | 7.10 | 7.10 | 6.71 | 7.03 | 7.03 | 1.88% | 3,918,278 |
| Aug 6, 2026 | 6.69 | 7.18 | 6.56 | 6.90 | 6.90 | 3.14% | 12,358,985 |
| Aug 5, 2026 | 6.18 | 6.69 | 6.09 | 6.69 | 6.69 | 9.85% | 13,452,833 |
| Aug 4, 2026 | 6.10 | 6.60 | 6.00 | 6.09 | 6.09 | 1.50% | 18,542,414 |
| Aug 3, 2026 | 6.17 | 6.30 | 5.86 | 6.00 | 6.00 | -1.96% | 10,092,656 |
| Jul 31, 2026 | 6.33 | 6.33 | 6.01 | 6.12 | 6.12 | -0.97% | 2,818,813 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | -5.07% | 3,985,205 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.35 | 6.51 | 6.51 | -3.27% | 3,542,441 |
| Jul 28, 2026 | 6.75 | 6.94 | 6.63 | 6.73 | 6.73 | 0.45% | 3,031,500 |
| Jul 27, 2026 | 7.00 | 7.17 | 6.54 | 6.70 | 6.70 | -5.10% | 4,007,508 |
| Jul 24, 2026 | 7.20 | 7.25 | 7.00 | 7.06 | 7.06 | -1.53% | 1,692,131 |
| Jul 23, 2026 | 7.48 | 7.54 | 7.16 | 7.17 | 7.17 | -3.11% | 2,966,729 |
| Jul 22, 2026 | 7.69 | 8.23 | 7.39 | 7.40 | 7.40 | -3.77% | 11,212,175 |
| Jul 21, 2026 | 7.36 | 7.69 | 7.20 | 7.69 | 7.69 | 3.22% | 6,411,466 |
| Jul 20, 2026 | 6.90 | 7.53 | 6.76 | 7.45 | 7.45 | 8.76% | 17,237,120 |
| Jul 17, 2026 | 6.92 | 7.08 | 6.85 | 6.85 | 6.85 | -1.72% | 1,470,936 |
| Jul 16, 2026 | 6.75 | 7.16 | 6.72 | 6.97 | 6.97 | 3.11% | 7,306,943 |
| Jul 14, 2026 | 6.38 | 6.83 | 6.32 | 6.76 | 6.76 | 5.96% | 13,391,226 |
| Jul 13, 2026 | 6.18 | 6.51 | 6.12 | 6.38 | 6.38 | 3.07% | 2,859,481 |
| Jul 10, 2026 | 6.08 | 6.46 | 6.08 | 6.19 | 6.19 | 1.81% | 2,298,937 |
| Jul 9, 2026 | 6.40 | 6.52 | 6.08 | 6.08 | 6.08 | -4.55% | 3,386,624 |
| Jul 8, 2026 | 6.69 | 6.84 | 6.36 | 6.37 | 6.37 | -6.05% | 3,021,843 |
| Jul 7, 2026 | 6.68 | 7.10 | 6.68 | 6.78 | 6.78 | 1.65% | 6,866,448 |
| Jul 6, 2026 | 6.75 | 6.89 | 6.67 | 6.67 | 6.67 | -1.04% | 2,247,970 |
| Jul 3, 2026 | 7.01 | 7.01 | 6.73 | 6.74 | 6.74 | -3.30% | 3,925,152 |
| Jul 2, 2026 | 6.99 | 7.04 | 6.91 | 6.97 | 6.97 | 0.14% | 1,796,655 |
| Jul 1, 2026 | 7.04 | 7.04 | 6.90 | 6.96 | 6.96 | -1.00% | 2,583,192 |
| Jun 30, 2026 | 7.14 | 7.19 | 6.97 | 7.03 | 7.03 | -0.99% | 2,577,518 |
| Jun 29, 2026 | 7.16 | 7.19 | 7.10 | 7.10 | 7.10 | -0.70% | 1,211,031 |
| Jun 26, 2026 | 7.19 | 7.20 | 7.09 | 7.15 | 7.15 | - | 961,997 |
| Jun 25, 2026 | 7.33 | 7.34 | 7.15 | 7.15 | 7.15 | -0.42% | 1,549,132 |
| Jun 24, 2026 | 7.50 | 7.51 | 7.16 | 7.18 | 7.18 | -3.75% | 3,655,686 |
| Jun 23, 2026 | 7.58 | 7.58 | 7.41 | 7.46 | 7.46 | -1.58% | 1,935,668 |
| Jun 22, 2026 | 7.80 | 7.98 | 7.41 | 7.58 | 7.58 | -1.43% | 7,610,518 |
| Jun 19, 2026 | 7.28 | 7.75 | 7.24 | 7.69 | 7.69 | 5.63% | 11,121,930 |
| Jun 18, 2026 | 7.39 | 7.47 | 7.25 | 7.28 | 7.28 | -0.82% | 2,969,070 |
| Jun 17, 2026 | 7.45 | 7.50 | 7.21 | 7.34 | 7.34 | -1.21% | 2,634,995 |
| Jun 16, 2026 | 7.56 | 7.57 | 7.41 | 7.43 | 7.43 | -1.07% | 1,295,051 |
| Jun 15, 2026 | 7.43 | 7.51 | 7.28 | 7.51 | 7.51 | 4.60% | 1,846,413 |
| Jun 12, 2026 | 7.25 | 7.35 | 7.12 | 7.18 | 7.18 | -0.28% | 2,808,353 |
| Jun 11, 2026 | 7.39 | 7.45 | 7.09 | 7.20 | 7.20 | -2.44% | 3,553,184 |
| Jun 10, 2026 | 7.50 | 7.52 | 7.26 | 7.38 | 7.38 | -1.60% | 2,251,128 |
| Jun 9, 2026 | 7.74 | 7.84 | 7.50 | 7.50 | 7.50 | -3.10% | 2,361,028 |
| Jun 8, 2026 | 7.78 | 7.80 | 7.66 | 7.74 | 7.74 | -0.90% | 1,340,569 |
| Jun 5, 2026 | 7.93 | 7.99 | 7.80 | 7.81 | 7.81 | -2.01% | 1,791,315 |