Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 57.60
+1.10 (1.95%)
Aug 13, 2025, 6:54 PM GMT+3
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 56.50 | 56.75 | 55.95 | 56.50 | 56.50 | - | 145,491 |
| Aug 12, 2025 | 55.70 | 56.50 | 54.20 | 56.50 | 56.50 | -0.18% | 1,078,020 |
| Aug 11, 2025 | 56.65 | 57.15 | 55.50 | 56.60 | 56.60 | 0.98% | 1,191,131 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.05 | 56.05 | 56.05 | -3.20% | 911,594 |
| Aug 7, 2025 | 55.00 | 59.20 | 54.80 | 57.90 | 57.90 | 5.66% | 2,217,161 |
| Aug 6, 2025 | 55.50 | 55.65 | 54.25 | 54.80 | 54.80 | -0.81% | 720,027 |
| Aug 5, 2025 | 56.00 | 56.25 | 54.95 | 55.25 | 55.25 | -1.69% | 916,011 |
| Aug 4, 2025 | 53.60 | 57.40 | 53.30 | 56.20 | 56.20 | 5.34% | 1,628,171 |
| Aug 1, 2025 | 55.25 | 55.50 | 53.00 | 53.35 | 53.35 | -3.09% | 960,384 |
| Jul 31, 2025 | 56.15 | 56.55 | 54.25 | 55.05 | 55.05 | -1.96% | 1,016,463 |
| Jul 30, 2025 | 54.50 | 56.75 | 54.50 | 56.15 | 56.15 | 2.09% | 914,709 |
| Jul 29, 2025 | 55.50 | 57.10 | 54.20 | 55.00 | 55.00 | - | 1,377,379 |
| Jul 28, 2025 | 58.05 | 58.05 | 54.60 | 55.00 | 55.00 | -4.26% | 1,459,919 |
| Jul 25, 2025 | 55.20 | 58.40 | 52.50 | 57.45 | 57.45 | 5.41% | 2,281,060 |
| Jul 24, 2025 | 54.40 | 54.70 | 53.35 | 54.50 | 54.50 | 1.30% | 1,089,669 |
| Jul 23, 2025 | 53.00 | 54.75 | 52.70 | 53.80 | 53.80 | 1.70% | 1,397,741 |
| Jul 22, 2025 | 52.00 | 55.65 | 52.00 | 52.90 | 52.90 | 1.73% | 3,079,430 |
| Jul 21, 2025 | 48.70 | 52.60 | 48.10 | 52.00 | 52.00 | 7.66% | 2,814,718 |
| Jul 18, 2025 | 48.12 | 48.40 | 46.64 | 48.30 | 48.30 | 0.42% | 1,425,820 |
| Jul 17, 2025 | 49.00 | 49.96 | 47.68 | 48.10 | 48.10 | 0.21% | 1,697,933 |
| Jul 16, 2025 | 50.00 | 51.60 | 47.00 | 48.00 | 48.00 | 0.46% | 4,209,748 |
| Jul 14, 2025 | 44.70 | 48.32 | 44.26 | 47.78 | 47.78 | 8.10% | 2,964,751 |
| Jul 11, 2025 | 43.50 | 44.88 | 43.48 | 44.20 | 44.20 | 1.14% | 1,084,698 |
| Jul 10, 2025 | 43.10 | 43.92 | 43.10 | 43.70 | 43.70 | 1.53% | 471,508 |
| Jul 9, 2025 | 42.90 | 43.62 | 42.74 | 43.04 | 43.04 | 0.28% | 348,551 |
| Jul 8, 2025 | 43.40 | 43.72 | 42.28 | 42.92 | 42.92 | -1.11% | 510,612 |
| Jul 7, 2025 | 42.80 | 44.18 | 42.26 | 43.40 | 43.40 | 1.35% | 1,022,156 |
| Jul 4, 2025 | 42.82 | 43.00 | 42.52 | 42.82 | 42.82 | 0.42% | 414,716 |
| Jul 3, 2025 | 42.46 | 43.16 | 42.00 | 42.64 | 42.64 | 0.57% | 707,574 |
| Jul 2, 2025 | 42.50 | 43.30 | 42.28 | 42.40 | 42.40 | -0.24% | 760,756 |
| Jul 1, 2025 | 41.80 | 42.74 | 41.80 | 42.50 | 42.50 | 0.90% | 556,320 |
| Jun 30, 2025 | 41.68 | 42.36 | 41.08 | 42.12 | 42.12 | 1.25% | 665,875 |
| Jun 27, 2025 | 41.80 | 43.24 | 41.00 | 41.60 | 41.60 | -0.34% | 543,455 |
| Jun 26, 2025 | 42.96 | 43.30 | 41.46 | 41.74 | 41.74 | -2.84% | 1,659,928 |
| Jun 25, 2025 | 44.14 | 44.56 | 42.90 | 42.96 | 42.96 | -2.63% | 1,098,286 |
| Jun 24, 2025 | 44.00 | 44.70 | 42.16 | 44.12 | 44.12 | 4.95% | 1,742,619 |
| Jun 23, 2025 | 41.98 | 42.58 | 40.20 | 42.04 | 42.04 | 0.10% | 1,081,056 |
| Jun 20, 2025 | 40.58 | 44.28 | 40.58 | 42.00 | 42.00 | 3.70% | 2,200,668 |
| Jun 19, 2025 | 40.72 | 44.00 | 40.32 | 40.50 | 40.50 | -0.49% | 517,075 |
| Jun 18, 2025 | 41.24 | 41.26 | 40.10 | 40.70 | 40.70 | -1.31% | 420,584 |
| Jun 17, 2025 | 41.68 | 42.18 | 41.24 | 41.24 | 41.24 | -1.06% | 388,279 |
| Jun 16, 2025 | 41.02 | 42.20 | 40.40 | 41.68 | 41.68 | 1.61% | 562,843 |
| Jun 13, 2025 | 40.00 | 41.20 | 39.68 | 41.02 | 41.02 | -1.91% | 554,613 |
| Jun 12, 2025 | 42.76 | 42.76 | 41.82 | 41.82 | 41.82 | -2.20% | 417,963 |
| Jun 11, 2025 | 42.80 | 43.30 | 42.64 | 42.76 | 42.76 | -0.88% | 566,561 |
| Jun 10, 2025 | 42.80 | 43.56 | 42.80 | 43.14 | 43.14 | 0.79% | 601,417 |
| Jun 5, 2025 | 42.64 | 42.90 | 42.38 | 42.80 | 42.80 | 0.42% | 159,954 |
| Jun 4, 2025 | 42.20 | 42.72 | 42.00 | 42.62 | 42.62 | 1.43% | 217,524 |
| Jun 3, 2025 | 41.40 | 42.28 | 41.36 | 42.02 | 42.02 | 2.29% | 329,985 |
| Jun 2, 2025 | 41.18 | 41.72 | 40.76 | 41.08 | 41.08 | 0.24% | 345,278 |