Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 120.60
-3.40 (-2.74%)
Last updated: Aug 12, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 122.00 | 127.70 | 120.30 | 123.40 | - | 1.15% | 360,069 |
| Aug 12, 2025 | 123.90 | 126.00 | 118.80 | 122.00 | - | -1.61% | 375,326 |
| Aug 11, 2025 | 123.10 | 128.00 | 123.00 | 124.00 | - | 0.24% | 287,566 |
| Aug 8, 2025 | 128.00 | 132.10 | 120.20 | 123.70 | - | -1.83% | 731,377 |
| Aug 7, 2025 | 125.20 | 135.30 | 123.60 | 126.00 | - | 2.27% | 1,200,674 |
| Aug 6, 2025 | 112.00 | 123.20 | 111.30 | 123.20 | - | 10.00% | 1,208,464 |
| Aug 5, 2025 | 116.80 | 117.10 | 111.90 | 112.00 | - | -4.11% | 419,249 |
| Aug 4, 2025 | 112.20 | 121.10 | 112.20 | 116.80 | - | 4.19% | 852,408 |
| Aug 1, 2025 | 105.20 | 112.80 | 103.00 | 112.10 | - | 6.66% | 524,777 |
| Jul 31, 2025 | 99.50 | 108.30 | 98.60 | 105.10 | - | 5.63% | 452,542 |
| Jul 30, 2025 | 101.70 | 102.70 | 98.80 | 99.50 | - | -2.16% | 280,676 |
| Jul 29, 2025 | 109.00 | 112.10 | 101.50 | 101.70 | - | -4.15% | 695,149 |
| Jul 28, 2025 | 101.00 | 107.30 | 99.05 | 106.10 | - | 7.17% | 708,182 |
| Jul 25, 2025 | 95.90 | 99.75 | 92.05 | 99.00 | - | 8.43% | 768,453 |
| Jul 24, 2025 | 92.00 | 92.00 | 90.45 | 91.30 | - | 0.83% | 78,104 |
| Jul 23, 2025 | 92.05 | 92.30 | 90.00 | 90.55 | - | -1.63% | 130,217 |
| Jul 22, 2025 | 90.60 | 92.05 | 89.80 | 92.05 | - | 1.60% | 161,357 |
| Jul 21, 2025 | 89.50 | 91.25 | 89.20 | 90.60 | - | 1.34% | 204,421 |
| Jul 18, 2025 | 86.00 | 90.05 | 85.65 | 89.40 | - | 2.94% | 217,468 |
| Jul 17, 2025 | 83.95 | 87.90 | 83.95 | 86.85 | - | 3.45% | 276,181 |
| Jul 16, 2025 | 85.05 | 86.50 | 83.10 | 83.95 | - | -1.29% | 176,009 |
| Jul 14, 2025 | 85.40 | 86.65 | 84.60 | 85.05 | - | -0.18% | 139,795 |
| Jul 11, 2025 | 84.65 | 85.50 | 83.85 | 85.20 | - | 0.83% | 103,597 |
| Jul 10, 2025 | 84.20 | 85.20 | 84.00 | 84.50 | - | 1.56% | 96,911 |
| Jul 9, 2025 | 82.95 | 83.75 | 82.35 | 83.20 | - | 1.46% | 66,727 |
| Jul 8, 2025 | 83.30 | 83.60 | 82.00 | 82.00 | - | -1.44% | 86,071 |
| Jul 7, 2025 | 84.50 | 84.50 | 83.05 | 83.20 | - | -1.89% | 77,975 |
| Jul 4, 2025 | 85.65 | 85.65 | 83.80 | 84.80 | - | -0.24% | 110,262 |
| Jul 3, 2025 | 83.60 | 85.70 | 83.60 | 85.00 | - | 1.92% | 203,724 |
| Jul 2, 2025 | 84.70 | 84.70 | 82.85 | 83.40 | - | -0.30% | 267,823 |
| Jul 1, 2025 | 82.75 | 84.60 | 82.35 | 83.65 | - | 1.46% | 225,841 |
| Jun 30, 2025 | 84.05 | 84.05 | 81.45 | 82.45 | - | 0.67% | 235,492 |
| Jun 27, 2025 | 81.15 | 82.15 | 80.05 | 81.90 | - | 0.18% | 62,782 |
| Jun 26, 2025 | 83.70 | 83.70 | 81.30 | 81.75 | - | -1.33% | 116,965 |
| Jun 25, 2025 | 81.55 | 83.60 | 81.00 | 82.85 | - | 0.67% | 141,237 |
| Jun 24, 2025 | 82.60 | 84.00 | 81.65 | 82.30 | - | 0.98% | 193,536 |
| Jun 23, 2025 | 76.30 | 83.00 | 76.20 | 81.50 | - | 3.49% | 150,679 |
| Jun 20, 2025 | 79.00 | 79.90 | 78.00 | 78.75 | - | -0.32% | 160,558 |
| Jun 19, 2025 | 77.75 | 84.35 | 77.75 | 79.00 | - | 2.60% | 571,153 |
| Jun 18, 2025 | 79.35 | 79.35 | 75.50 | 77.00 | - | -3.14% | 119,826 |
| Jun 17, 2025 | 80.10 | 80.80 | 79.15 | 79.50 | - | -0.75% | 77,494 |
| Jun 16, 2025 | 80.00 | 81.35 | 78.45 | 80.10 | - | 0.12% | 105,423 |
| Jun 13, 2025 | 78.00 | 80.50 | 74.85 | 80.00 | - | -1.84% | 140,217 |
| Jun 12, 2025 | 83.75 | 83.75 | 81.40 | 81.50 | - | -2.69% | 105,860 |
| Jun 11, 2025 | 83.65 | 84.55 | 82.75 | 83.75 | - | 0.18% | 81,119 |
| Jun 10, 2025 | 82.85 | 84.60 | 81.90 | 83.60 | - | 1.09% | 77,454 |
| Jun 5, 2025 | 83.30 | 83.30 | 82.15 | 82.70 | - | 0.73% | 16,338 |
| Jun 4, 2025 | 80.00 | 83.50 | 79.95 | 82.10 | - | 2.62% | 132,653 |
| Jun 3, 2025 | 78.65 | 80.35 | 78.60 | 80.00 | - | 1.72% | 96,781 |
| Jun 2, 2025 | 79.60 | 80.10 | 78.30 | 78.65 | - | -1.69% | 89,549 |