Skip to main content
Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.45
-0.09 (-0.94%)
At close: Feb 27, 2026

IST:SUWEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.549.979.219.459.45-0.94%12,670,860
Feb 26, 20269.7510.009.529.549.54-2.05%6,908,908
Feb 25, 20269.5910.109.439.749.742.63%24,336,979
Feb 24, 20268.859.688.799.499.497.84%21,464,496
Feb 23, 20268.879.048.808.808.80-0.56%2,259,032
Feb 20, 20269.009.058.678.858.85-0.90%2,536,577
Feb 19, 20269.379.378.708.938.93-4.80%4,642,849
Feb 18, 20269.499.549.259.389.38-1.16%4,051,283
Feb 17, 20269.279.719.149.499.492.59%8,360,897
Feb 16, 20269.109.299.079.259.252.55%4,481,234
Feb 13, 20269.249.259.019.029.02-2.49%4,182,800
Feb 12, 20269.179.309.039.259.250.98%6,784,382
Feb 11, 20268.649.278.629.169.165.17%11,712,564
Feb 10, 20268.768.788.588.718.710.35%5,078,828
Feb 9, 20268.758.828.568.688.682.00%3,889,555
Feb 6, 20268.648.648.408.518.51-1.28%3,835,435
Feb 5, 20268.688.758.508.628.62-0.81%3,237,989
Feb 4, 20268.828.918.688.698.69-1.36%3,318,346
Feb 3, 20268.868.958.768.818.81-0.11%3,739,395
Feb 2, 20268.968.968.658.828.82-1.67%4,742,612
Jan 30, 20269.059.118.958.978.97-0.77%2,445,509
Jan 29, 20269.179.259.049.049.04-1.20%3,758,475
Jan 28, 20269.149.249.079.159.150.33%2,419,615
Jan 27, 20269.169.289.099.129.12-0.98%4,169,270
Jan 26, 20269.239.259.129.219.21-0.22%2,667,171
Jan 23, 20269.289.319.179.239.23-0.43%2,787,306
Jan 22, 20269.109.279.069.279.271.87%3,179,651
Jan 21, 20269.349.428.969.109.10-2.36%5,683,464
Jan 20, 20269.419.689.319.329.32-1.69%4,361,215
Jan 19, 20269.459.579.429.489.480.32%4,123,247
Jan 16, 20269.489.549.359.459.45-0.32%3,903,315
Jan 15, 20269.329.489.319.489.481.39%1,946,831
Jan 14, 20269.369.459.239.359.35-3,960,311
Jan 13, 20269.419.459.299.359.35-0.53%2,633,515
Jan 12, 20269.499.549.359.409.40-0.95%4,957,660
Jan 9, 20269.269.559.269.499.492.71%4,084,549
Jan 8, 20269.239.309.119.249.240.11%4,243,756
Jan 7, 20269.309.359.119.239.23-0.75%5,497,315
Jan 6, 20269.469.469.209.309.30-1.38%4,412,222
Jan 5, 20269.519.529.399.439.43-0.32%5,504,370
Jan 2, 20269.639.659.369.469.46-3.47%7,451,580
Dec 31, 20259.9210.059.569.809.80-1.11%8,359,522
Dec 30, 20259.969.969.609.919.91-0.10%3,838,600
Dec 29, 202510.0810.119.829.929.92-1.59%2,826,120
Dec 26, 202510.2010.479.7010.0810.08-0.88%5,548,190
Dec 25, 202510.0110.369.9910.1710.172.11%6,212,125
Dec 24, 20259.9410.159.889.969.960.71%2,481,399
Dec 23, 202510.0010.029.869.899.89-0.90%1,955,314
Dec 22, 20259.8010.069.809.989.980.71%2,605,105
Dec 19, 20259.739.919.589.919.911.43%1,763,878
Dec 18, 20259.9410.039.719.779.77-1.71%2,094,410
Dec 17, 20259.959.969.709.949.94-0.10%3,316,255
Dec 16, 202510.1210.129.799.959.95-1.19%3,512,380
Dec 15, 202510.0010.159.8710.0710.071.51%4,853,135
Dec 12, 202510.0010.079.609.929.92-0.50%5,425,749
Dec 11, 20259.7610.059.709.979.972.15%2,467,984
Dec 10, 202510.1910.199.709.769.76-0.81%2,046,135
Dec 9, 20259.6910.139.699.849.841.55%11,763,480
Dec 8, 20259.619.759.549.699.691.25%2,092,286
Dec 5, 20259.889.889.559.579.57-3.14%2,189,552
Dec 4, 20259.9710.249.859.889.88-0.70%3,992,290
Dec 3, 20259.6610.159.589.959.953.00%3,693,763
Dec 2, 20259.509.859.449.669.661.68%2,737,076
Dec 1, 20259.309.609.219.509.502.15%2,496,849
Nov 28, 20259.749.769.159.309.30-2.92%3,854,043
Nov 27, 20259.569.899.429.589.580.63%3,330,570
Nov 26, 20259.9710.089.349.529.52-4.42%6,584,567
Nov 25, 202510.3010.309.929.969.96-1.97%6,383,223
Nov 24, 202510.3010.5510.1310.1610.16-1.36%4,864,028
Nov 21, 202510.2110.3310.0910.3010.300.98%3,694,263
Nov 20, 202510.4710.5510.1910.2010.20-2.21%3,084,717
Nov 19, 202510.5510.7310.3210.4310.43-1.14%3,844,879
Nov 18, 202510.6110.7510.5110.5510.55-0.57%2,480,194
Nov 17, 202510.6010.6610.3910.6110.610.09%4,064,034
Nov 14, 202510.6710.6710.3610.6010.60-0.19%2,664,994
Nov 13, 202510.6111.0010.5510.6210.620.19%2,990,221
Nov 12, 202510.7110.9910.6010.6010.60-1.58%4,138,832
Nov 11, 202510.9111.0510.3210.7710.77-1.28%4,398,185
Nov 10, 202511.0111.2110.8410.9110.91-0.27%2,866,200
Nov 7, 202511.3111.3510.9010.9410.94-3.61%4,717,406
Nov 6, 202511.5611.7011.1411.3511.35-1.56%3,510,806
Nov 5, 202511.8711.9511.5011.5311.53-2.86%4,042,186
Nov 4, 202511.6412.1011.6411.8711.871.89%12,440,220
Nov 3, 202512.1912.2211.4811.6511.65-1.10%23,821,300
Oct 31, 202510.7511.7810.7511.7811.789.99%34,039,250
Oct 30, 202510.7010.9910.6810.7110.710.09%7,377,475
Oct 28, 202510.8010.8710.5410.7010.70-0.47%2,305,285
Oct 27, 202510.4110.8510.4110.7510.753.27%3,823,061
Oct 24, 202510.2010.6610.2010.4110.412.36%5,830,681
Oct 23, 202510.1010.9910.0810.1710.170.69%4,394,169
Oct 22, 202510.1110.2810.0610.1010.100.50%4,906,823
Oct 21, 202510.2210.2510.0510.0510.05-1.37%3,441,907
Oct 20, 202510.2210.3410.0010.1910.190.39%3,943,624
Oct 17, 202510.3410.3710.0310.1510.15-1.84%4,578,936
Oct 16, 202510.3210.5510.2310.3410.340.39%4,700,425
Oct 15, 202510.3410.4710.2510.3010.30-0.39%6,911,906
Oct 14, 202510.9711.0510.0010.3410.34-5.40%9,174,253
Oct 13, 202510.7211.2310.7210.9310.93-1.71%5,748,395
Oct 10, 202511.1411.3110.5911.1211.121.92%8,118,710
Oct 9, 202510.5011.2210.4310.9110.914.20%13,409,620