Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (IST:KCAER)
Turkey · Delayed Price · Currency is TRY 15.03
+0.06 (0.40%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.05 | 15.07 | 14.73 | 14.76 | - | -1.60% | 4,900,380 |
| Aug 12, 2025 | 15.06 | 15.35 | 14.97 | 15.00 | - | -0.20% | 17,709,247 |
| Aug 11, 2025 | 14.98 | 15.16 | 14.97 | 15.03 | - | 0.40% | 7,211,908 |
| Aug 8, 2025 | 15.20 | 15.20 | 14.94 | 14.97 | - | -1.51% | 10,650,439 |
| Aug 7, 2025 | 15.24 | 15.50 | 15.10 | 15.20 | - | -0.13% | 13,025,983 |
| Aug 6, 2025 | 15.40 | 15.43 | 15.04 | 15.22 | - | -0.98% | 11,639,520 |
| Aug 5, 2025 | 15.43 | 15.54 | 15.23 | 15.37 | - | -0.39% | 10,080,984 |
| Aug 4, 2025 | 15.40 | 15.71 | 15.39 | 15.43 | - | 1.05% | 17,303,796 |
| Aug 1, 2025 | 14.78 | 15.27 | 14.61 | 15.27 | - | 3.46% | 18,310,511 |
| Jul 31, 2025 | 14.70 | 14.77 | 14.52 | 14.76 | - | 1.37% | 9,537,602 |
| Jul 30, 2025 | 14.35 | 14.62 | 14.18 | 14.56 | - | 1.32% | 10,638,245 |
| Jul 29, 2025 | 14.63 | 14.70 | 14.13 | 14.37 | - | -1.37% | 11,813,881 |
| Jul 28, 2025 | 14.65 | 15.12 | 14.44 | 14.57 | - | -0.14% | 16,299,149 |
| Jul 25, 2025 | 14.40 | 14.84 | 14.40 | 14.59 | - | 1.81% | 15,391,660 |
| Jul 24, 2025 | 14.30 | 14.47 | 14.22 | 14.33 | - | 0.77% | 9,173,370 |
| Jul 23, 2025 | 14.16 | 14.55 | 14.14 | 14.22 | - | 0.49% | 13,152,192 |
| Jul 22, 2025 | 14.20 | 14.78 | 14.02 | 14.15 | - | 0.43% | 27,286,532 |
| Jul 21, 2025 | 13.84 | 14.18 | 13.81 | 14.09 | - | 2.40% | 18,228,007 |
| Jul 18, 2025 | 13.34 | 13.80 | 13.21 | 13.76 | - | 3.15% | 11,829,919 |
| Jul 17, 2025 | 13.07 | 13.34 | 13.07 | 13.34 | - | 2.22% | 6,257,045 |
| Jul 16, 2025 | 13.32 | 13.47 | 12.98 | 13.05 | - | -2.61% | 9,361,829 |
| Jul 14, 2025 | 13.51 | 13.54 | 13.36 | 13.40 | - | -1.03% | 6,694,965 |
| Jul 11, 2025 | 13.56 | 13.69 | 13.39 | 13.54 | - | -0.07% | 10,642,125 |
| Jul 10, 2025 | 13.43 | 13.62 | 13.43 | 13.55 | - | 1.35% | 12,150,019 |
| Jul 9, 2025 | 13.35 | 13.49 | 13.32 | 13.37 | - | 0.30% | 7,319,403 |
| Jul 8, 2025 | 13.60 | 13.67 | 13.30 | 13.33 | - | -1.77% | 7,269,283 |
| Jul 7, 2025 | 13.61 | 13.64 | 13.39 | 13.57 | - | -0.95% | 7,598,994 |
| Jul 4, 2025 | 13.61 | 13.89 | 13.58 | 13.70 | - | 1.11% | 10,349,461 |
| Jul 3, 2025 | 13.67 | 13.80 | 13.48 | 13.55 | - | 0.07% | 8,467,295 |
| Jul 2, 2025 | 13.77 | 14.05 | 13.41 | 13.54 | - | -1.74% | 31,173,276 |
| Jul 1, 2025 | 13.80 | 13.98 | 13.70 | 13.78 | - | -0.43% | 14,498,050 |
| Jun 30, 2025 | 13.40 | 13.85 | 13.35 | 13.84 | - | 3.28% | 17,030,538 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.12 | 13.40 | - | - | 8,532,203 |
| Jun 26, 2025 | 13.37 | 13.53 | 13.19 | 13.40 | - | 0.37% | 9,076,563 |
| Jun 25, 2025 | 13.35 | 13.59 | 13.30 | 13.35 | - | 0.45% | 9,063,439 |
| Jun 24, 2025 | 13.31 | 13.55 | 13.12 | 13.29 | - | 1.45% | 14,274,526 |
| Jun 23, 2025 | 13.07 | 13.30 | 12.74 | 13.10 | - | -1.95% | 9,591,541 |
| Jun 20, 2025 | 12.67 | 13.45 | 12.67 | 13.36 | - | 6.03% | 21,974,525 |
| Jun 19, 2025 | 12.65 | 13.00 | 12.58 | 12.60 | - | 1.20% | 13,277,266 |
| Jun 18, 2025 | 12.85 | 12.90 | 12.45 | 12.45 | - | -3.04% | 6,790,066 |
| Jun 17, 2025 | 13.00 | 13.16 | 12.84 | 12.84 | - | -1.23% | 10,384,457 |
| Jun 16, 2025 | 13.02 | 13.19 | 12.81 | 13.00 | - | -0.91% | 10,563,921 |
| Jun 13, 2025 | 13.20 | 13.29 | 12.62 | 13.12 | - | -4.93% | 14,509,028 |
| Jun 12, 2025 | 13.85 | 14.08 | 13.69 | 13.80 | - | -1.36% | 21,636,271 |
| Jun 11, 2025 | 13.60 | 13.99 | 13.48 | 13.99 | - | 2.94% | 21,925,094 |
| Jun 10, 2025 | 13.40 | 13.84 | 13.35 | 13.59 | - | 1.49% | 17,336,503 |
| Jun 5, 2025 | 13.49 | 13.54 | 13.39 | 13.39 | - | -0.74% | 3,131,026 |
| Jun 4, 2025 | 13.36 | 13.60 | 13.32 | 13.49 | - | 0.75% | 14,197,466 |
| Jun 3, 2025 | 13.35 | 13.55 | 13.32 | 13.39 | - | 0.83% | 11,560,546 |
| Jun 2, 2025 | 13.21 | 13.75 | 12.97 | 13.28 | - | -0.52% | 19,271,389 |