Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 94.35
+4.30 (4.78%)
Last updated: Aug 15, 2025
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 90.10 | 93.60 | 89.85 | 92.70 | - | 2.94% | 215,534 |
| Aug 14, 2025 | 91.50 | 92.25 | 89.90 | 90.05 | - | -2.12% | 201,634 |
| Aug 13, 2025 | 91.50 | 92.50 | 90.75 | 92.00 | - | 0.44% | 218,510 |
| Aug 12, 2025 | 93.95 | 94.00 | 91.25 | 91.60 | - | -1.93% | 364,898 |
| Aug 11, 2025 | 93.00 | 95.50 | 93.00 | 93.40 | - | 0.97% | 290,287 |
| Aug 8, 2025 | 92.55 | 92.90 | 91.85 | 92.50 | - | 0.05% | 204,881 |
| Aug 7, 2025 | 95.00 | 95.25 | 92.05 | 92.45 | - | -2.07% | 326,799 |
| Aug 6, 2025 | 96.90 | 97.00 | 94.00 | 94.40 | - | -1.67% | 258,566 |
| Aug 5, 2025 | 93.10 | 96.70 | 92.90 | 96.00 | - | 3.34% | 623,756 |
| Aug 4, 2025 | 92.20 | 93.30 | 92.20 | 92.90 | - | 0.81% | 292,186 |
| Aug 1, 2025 | 92.25 | 93.15 | 91.80 | 92.15 | - | -0.11% | 257,833 |
| Jul 31, 2025 | 92.25 | 93.55 | 91.30 | 92.25 | - | - | 257,725 |
| Jul 30, 2025 | 91.50 | 93.15 | 90.20 | 92.25 | - | 0.82% | 277,811 |
| Jul 29, 2025 | 93.75 | 94.50 | 91.35 | 91.50 | - | -2.09% | 318,625 |
| Jul 28, 2025 | 92.00 | 95.35 | 92.00 | 93.45 | - | 2.81% | 558,383 |
| Jul 25, 2025 | 90.65 | 94.25 | 88.95 | 90.90 | - | 1.51% | 862,893 |
| Jul 24, 2025 | 87.00 | 91.95 | 87.00 | 89.55 | - | 4.49% | 1,063,367 |
| Jul 23, 2025 | 86.40 | 87.00 | 85.45 | 85.70 | - | -0.81% | 279,695 |
| Jul 22, 2025 | 85.85 | 87.10 | 85.10 | 86.40 | - | 0.76% | 433,566 |
| Jul 21, 2025 | 83.70 | 86.00 | 83.70 | 85.75 | - | 2.51% | 403,890 |
| Jul 18, 2025 | 83.45 | 84.05 | 82.70 | 83.65 | - | -0.30% | 249,323 |
| Jul 17, 2025 | 82.20 | 83.90 | 82.20 | 83.90 | - | 2.38% | 381,881 |
| Jul 16, 2025 | 82.55 | 84.05 | 81.75 | 81.95 | - | -0.79% | 368,816 |
| Jul 14, 2025 | 83.60 | 84.65 | 82.60 | 82.60 | - | -1.20% | 244,871 |
| Jul 11, 2025 | 84.10 | 84.40 | 83.25 | 83.60 | - | -0.18% | 309,622 |
| Jul 10, 2025 | 84.80 | 85.45 | 83.70 | 83.75 | - | -1.18% | 274,327 |
| Jul 9, 2025 | 82.20 | 84.75 | 82.20 | 84.75 | - | 3.10% | 274,988 |
| Jul 8, 2025 | 82.30 | 83.90 | 81.10 | 82.20 | - | 0.24% | 350,173 |
| Jul 7, 2025 | 83.40 | 83.55 | 81.80 | 82.00 | - | -3.13% | 230,858 |
| Jul 4, 2025 | 84.15 | 84.75 | 82.60 | 84.65 | - | 0.47% | 359,568 |
| Jul 3, 2025 | 81.95 | 84.35 | 81.60 | 84.25 | - | 3.50% | 485,089 |
| Jul 2, 2025 | 81.65 | 82.90 | 80.75 | 81.40 | - | -0.31% | 272,532 |
| Jul 1, 2025 | 81.05 | 82.70 | 80.30 | 81.65 | - | 0.80% | 231,701 |
| Jun 30, 2025 | 79.20 | 81.40 | 78.50 | 81.00 | - | 3.18% | 352,332 |
| Jun 27, 2025 | 78.65 | 79.00 | 77.10 | 78.50 | - | - | 253,077 |
| Jun 26, 2025 | 79.75 | 80.55 | 78.50 | 78.50 | - | -1.44% | 436,968 |
| Jun 25, 2025 | 81.00 | 81.50 | 79.65 | 79.65 | - | -0.93% | 264,076 |
| Jun 24, 2025 | 78.95 | 80.70 | 78.95 | 80.40 | - | 3.21% | 308,221 |
| Jun 23, 2025 | 78.45 | 79.15 | 74.60 | 77.90 | - | -2.01% | 281,309 |
| Jun 20, 2025 | 79.40 | 80.60 | 79.25 | 79.50 | - | 0.32% | 344,739 |
| Jun 19, 2025 | 79.45 | 79.80 | 78.75 | 79.25 | - | 0.32% | 244,585 |
| Jun 18, 2025 | 79.70 | 80.70 | 78.15 | 79.00 | - | -1.25% | 360,813 |
| Jun 17, 2025 | 81.85 | 83.20 | 79.80 | 80.00 | - | -1.54% | 392,740 |
| Jun 16, 2025 | 81.85 | 82.95 | 80.00 | 81.25 | - | -0.73% | 422,253 |
| Jun 13, 2025 | 80.00 | 82.00 | 77.50 | 81.85 | - | -0.43% | 325,961 |
| Jun 12, 2025 | 84.80 | 85.25 | 82.05 | 82.20 | - | -3.29% | 423,864 |
| Jun 11, 2025 | 80.00 | 86.00 | 79.55 | 85.00 | - | 6.25% | 630,521 |
| Jun 10, 2025 | 76.95 | 80.05 | 76.95 | 80.00 | - | 4.03% | 300,679 |
| Jun 5, 2025 | 77.05 | 77.30 | 76.25 | 76.90 | - | -0.26% | 59,639 |
| Jun 4, 2025 | 76.05 | 77.20 | 75.75 | 77.10 | - | 1.45% | 216,306 |