Skip to main content
Suwen Tekstil Sanayi Pazarlama A.S. (IST:SUWEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.61
-0.26 (-2.93%)
At close: Apr 29, 2026

IST:SUWEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.909.078.618.618.61-2.93%2,458,485
Apr 28, 20269.169.248.798.878.87-3.06%2,725,261
Apr 27, 20269.219.379.119.159.15-0.65%3,715,839
Apr 24, 20269.359.379.119.219.21-1.18%1,999,604
Apr 22, 20269.409.459.179.329.32-0.32%3,087,931
Apr 21, 20269.449.609.269.359.35-1.89%4,616,982
Apr 20, 20269.839.859.509.539.53-4.03%4,567,257
Apr 17, 20269.7110.019.659.939.933.76%15,257,210
Apr 16, 20269.409.819.389.579.571.81%11,637,930
Apr 15, 20269.419.659.329.409.400.21%3,439,662
Apr 14, 20269.469.659.369.389.38-0.42%4,585,957
Apr 13, 20268.999.558.939.429.422.84%4,521,513
Apr 10, 20269.079.208.869.169.161.33%7,257,831
Apr 9, 20269.109.138.969.049.040.11%2,394,927
Apr 8, 20269.009.148.919.039.033.67%3,476,442
Apr 7, 20269.059.188.718.718.71-3.22%3,267,324
Apr 6, 20268.729.088.729.009.003.21%2,810,769
Apr 3, 20268.908.908.728.728.72-0.68%1,444,874
Apr 2, 20268.559.068.558.788.781.04%3,247,870
Apr 1, 20268.398.928.398.698.694.70%2,971,836
Mar 31, 20268.358.438.288.308.300.12%1,983,648
Mar 30, 20268.358.527.958.298.29-1.78%3,867,524
Mar 27, 20268.808.838.418.448.44-3.65%3,210,114
Mar 26, 20268.948.948.668.768.76-2.01%2,118,366
Mar 25, 20268.739.088.708.948.943.00%5,621,769
Mar 24, 20268.878.968.678.688.68-2.69%2,089,616
Mar 23, 20268.948.998.588.928.92-0.89%4,667,075
Mar 19, 20269.119.158.999.009.00-1.21%968,437
Mar 18, 20269.269.709.039.119.11-1.19%7,892,000
Mar 17, 20268.869.388.829.229.224.77%4,301,794
Mar 16, 20268.909.098.808.808.80-0.68%1,930,334
Mar 13, 20269.049.048.808.868.86-1.99%2,984,020
Mar 12, 20269.129.189.039.049.04-0.55%2,119,864
Mar 11, 20269.439.539.079.099.09-3.50%3,563,340
Mar 10, 20269.259.489.259.429.422.84%3,477,324
Mar 9, 20269.279.398.919.169.16-1.29%2,624,870
Mar 6, 20269.509.609.159.289.28-2.32%3,100,302
Mar 5, 20269.509.749.459.509.50-5,993,511
Mar 4, 20269.259.688.969.509.503.26%6,471,009
Mar 3, 20269.309.439.159.209.20-0.54%6,118,660
Mar 2, 20268.559.388.539.259.25-2.12%11,201,530
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%24,336,970
Feb 24, 20268.859.688.799.499.497.84%21,464,490
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%11,712,560
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