Skip to main content
Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.57
-0.31 (-3.14%)
At close: Dec 5, 2025

IST:SUWEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202510.5310.5510.1910.4710.47-0.57%5,251,953
Oct 7, 202510.6110.6510.3410.5310.53-0.75%3,780,892
Oct 6, 202510.4610.9310.4610.6110.611.82%6,476,958
Oct 3, 202510.6910.7410.3610.4210.42-2.43%3,535,860
Oct 2, 202511.0711.1510.5610.6810.68-3.52%4,888,507
Oct 1, 202511.2711.3710.9011.0711.07-1.69%4,572,413
Sep 30, 202511.3611.5011.0711.2611.26-1.23%4,296,446
Sep 29, 202511.6011.6711.2711.4011.40-0.70%4,693,850
Sep 26, 202511.5911.7811.3511.4811.48-0.61%5,140,984
Sep 25, 202511.3911.9811.2511.5511.552.21%16,018,450
Sep 24, 202511.3811.5411.1011.3011.30-0.35%6,175,172
Sep 23, 202511.7111.7111.3311.3411.34-3.24%5,061,721
Sep 22, 202512.0412.2711.6011.7211.72-1.68%9,413,581
Sep 19, 202512.2512.3411.5311.9211.92-1.57%14,659,440
Sep 18, 202512.3112.5411.9012.1112.11-1.30%19,382,940
Sep 17, 202511.3012.2811.1812.2712.278.87%25,444,720
Sep 16, 202510.8211.2710.7911.2711.274.16%8,575,792
Sep 15, 202510.2510.9310.2010.8210.824.44%8,592,350
Sep 12, 202510.1810.369.9910.3610.361.77%4,588,062
Sep 11, 202510.5510.7310.1810.1810.18-2.96%7,092,109
Sep 10, 202510.3510.6110.3410.4910.491.45%4,756,842
Sep 9, 202510.2810.5810.2510.3410.341.08%5,627,788
Sep 8, 202510.0210.429.9710.2310.23-1.63%5,666,104
Sep 5, 202511.1911.2110.4010.4010.40-6.39%8,546,084
Sep 4, 202511.2211.5210.9911.1111.111.55%10,122,040
Sep 3, 202510.6111.1110.4310.9410.943.21%8,191,674
Sep 2, 202510.7711.1610.3410.6010.60-1.58%12,411,000
Sep 1, 202510.6010.8810.5710.7710.772.28%17,101,490
Aug 29, 202510.6110.8410.4210.5310.53-0.38%8,472,008
Aug 28, 202510.3710.7510.3010.5710.572.13%6,305,644
Aug 27, 202510.6510.6810.3510.3510.35-2.82%5,500,372
Aug 26, 202510.9010.9010.6010.6510.65-2.38%7,897,997
Aug 25, 202511.1711.2010.7610.9110.91-0.37%11,499,720
Aug 22, 202510.7411.3010.7010.9510.952.34%18,647,680
Aug 21, 202510.3310.7810.2710.7010.703.88%8,947,141
Aug 20, 202510.3710.5310.2210.3010.30-0.68%5,358,443
Aug 19, 202510.2110.5410.1610.3710.371.87%8,082,833
Aug 18, 202510.2710.3910.0210.1810.18-0.39%8,452,123
Aug 15, 202510.5810.9510.2010.2210.22-0.97%20,854,310
Aug 14, 202510.5610.8210.3110.3210.32-2.27%5,771,082
Aug 13, 202510.2510.7910.0510.5610.563.33%15,472,300
Aug 12, 202510.4510.6910.2110.2210.22-2.67%4,955,999
Aug 11, 202510.6610.7310.5010.5010.38-1.13%3,843,018
Aug 8, 202510.7010.7210.5310.6210.49-0.65%3,065,800
Aug 7, 202510.8711.0210.6110.6910.56-1.57%10,017,540
Aug 6, 202510.9010.9810.7010.8610.73-0.37%4,710,005
Aug 5, 202511.0211.0410.6610.9010.770.18%5,527,201
Aug 4, 202510.9611.2510.7210.8810.750.93%10,795,670
Aug 1, 202510.6511.0410.6210.7810.651.70%5,802,595
Jul 31, 202510.5010.8810.4110.6010.473.01%10,693,840
Jul 30, 202511.0011.0010.2910.2910.17-6.45%12,044,670
Jul 29, 202511.9812.3611.0011.0010.87-7.17%25,939,040
Jul 28, 202512.1912.4211.8511.8511.71-2.79%9,577,898
Jul 25, 202512.6112.6212.1812.1912.04-3.18%6,850,555
Jul 24, 202512.6912.8412.4212.5912.44-0.47%8,702,191
Jul 23, 202513.1213.2712.6512.6512.50-3.44%7,030,786
Jul 22, 202512.9913.4312.9013.1012.941.16%13,572,130
Jul 21, 202513.1013.3512.9512.9512.80-1.15%6,611,058
Jul 18, 202513.1213.2712.9713.1012.94-5,488,378