Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 93.00
-3.35 (-3.48%)
At close: Nov 7, 2025
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 96.35 | 96.90 | 93.00 | 93.00 | 93.00 | -3.48% | 321,958 |
| Nov 6, 2025 | 97.00 | 97.35 | 95.65 | 96.35 | 96.35 | -0.46% | 246,334 |
| Nov 5, 2025 | 96.00 | 96.80 | 94.50 | 96.80 | 96.80 | 1.15% | 311,613 |
| Nov 4, 2025 | 98.55 | 98.55 | 95.00 | 95.70 | 95.70 | -2.35% | 339,310 |
| Nov 3, 2025 | 93.35 | 98.05 | 93.35 | 98.00 | 98.00 | 5.04% | 413,049 |
| Oct 31, 2025 | 92.20 | 94.50 | 90.15 | 93.30 | 93.30 | -2.56% | 355,356 |
| Oct 30, 2025 | 93.95 | 95.75 | 93.25 | 95.75 | 95.75 | 3.35% | 345,621 |
| Oct 28, 2025 | 92.60 | 93.30 | 92.50 | 92.65 | 92.65 | -0.38% | 58,020 |
| Oct 27, 2025 | 93.15 | 94.05 | 92.25 | 93.00 | 93.00 | -0.16% | 193,991 |
| Oct 24, 2025 | 89.90 | 96.40 | 89.90 | 93.15 | 93.15 | 3.50% | 253,329 |
| Oct 23, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 0.17% | 224,205 |
| Oct 22, 2025 | 90.15 | 92.25 | 89.85 | 89.85 | 89.85 | -0.06% | 186,643 |
| Oct 21, 2025 | 90.00 | 91.00 | 89.25 | 89.90 | 89.90 | 0.11% | 230,711 |
| Oct 20, 2025 | 90.10 | 91.15 | 88.20 | 89.80 | 89.80 | 0.34% | 310,604 |
| Oct 17, 2025 | 90.10 | 91.10 | 87.80 | 89.50 | 89.50 | -0.61% | 308,593 |
| Oct 16, 2025 | 92.30 | 93.40 | 90.00 | 90.05 | 90.05 | -2.38% | 323,497 |
| Oct 15, 2025 | 90.60 | 93.35 | 90.60 | 92.25 | 92.25 | 2.05% | 233,588 |
| Oct 14, 2025 | 93.05 | 93.90 | 90.30 | 90.40 | 90.40 | -2.64% | 220,280 |
| Oct 13, 2025 | 92.80 | 95.15 | 92.60 | 92.85 | 92.85 | -2.26% | 187,560 |
| Oct 10, 2025 | 94.70 | 95.60 | 94.40 | 95.00 | 95.00 | 0.58% | 123,065 |
| Oct 9, 2025 | 95.30 | 96.85 | 94.45 | 94.45 | 94.45 | -0.68% | 171,651 |
| Oct 8, 2025 | 96.25 | 97.95 | 94.90 | 95.10 | 95.10 | -1.35% | 256,932 |
| Oct 7, 2025 | 94.80 | 96.50 | 94.05 | 96.40 | 96.40 | 1.69% | 251,744 |
| Oct 6, 2025 | 98.45 | 98.90 | 94.20 | 94.80 | 94.80 | -3.27% | 330,221 |
| Oct 3, 2025 | 96.85 | 100.10 | 96.10 | 98.00 | 98.00 | 1.24% | 362,251 |
| Oct 2, 2025 | 96.95 | 99.40 | 96.65 | 96.80 | 96.80 | -0.05% | 275,528 |
| Oct 1, 2025 | 97.95 | 98.20 | 94.35 | 96.85 | 96.85 | -1.02% | 415,880 |
| Sep 30, 2025 | 101.50 | 102.50 | 97.60 | 97.85 | 97.85 | -3.12% | 485,135 |
| Sep 29, 2025 | 106.20 | 107.40 | 100.90 | 101.00 | 101.00 | -5.70% | 486,992 |
| Sep 26, 2025 | 108.70 | 109.10 | 106.30 | 107.10 | 107.10 | -0.83% | 241,510 |
| Sep 25, 2025 | 109.00 | 110.50 | 106.40 | 108.00 | 108.00 | -0.64% | 276,736 |
| Sep 24, 2025 | 110.00 | 111.00 | 108.00 | 108.70 | 108.70 | -0.46% | 454,079 |
| Sep 23, 2025 | 109.20 | 112.80 | 107.70 | 109.20 | 109.20 | -0.64% | 676,279 |
| Sep 22, 2025 | 107.00 | 110.10 | 107.00 | 109.90 | 109.90 | 4.57% | 622,258 |
| Sep 19, 2025 | 104.40 | 106.00 | 102.20 | 105.10 | 105.10 | 1.25% | 616,969 |
| Sep 18, 2025 | 104.20 | 107.40 | 103.80 | 103.80 | 103.80 | - | 505,849 |
| Sep 17, 2025 | 105.20 | 106.40 | 103.00 | 103.80 | 103.80 | -1.33% | 393,454 |
| Sep 16, 2025 | 102.20 | 106.50 | 102.10 | 105.20 | 105.20 | 4.16% | 743,144 |
| Sep 15, 2025 | 96.90 | 102.50 | 94.80 | 101.00 | 101.00 | 4.23% | 554,989 |
| Sep 12, 2025 | 99.95 | 100.10 | 95.80 | 96.90 | 96.90 | -3.05% | 520,902 |
| Sep 11, 2025 | 99.95 | 102.40 | 98.25 | 99.95 | 99.95 | 0.35% | 402,446 |
| Sep 10, 2025 | 103.00 | 103.30 | 99.10 | 99.60 | 99.60 | -2.45% | 460,147 |
| Sep 9, 2025 | 97.45 | 103.80 | 97.45 | 102.10 | 102.10 | 4.77% | 756,447 |
| Sep 8, 2025 | 100.60 | 102.50 | 97.25 | 97.45 | 97.45 | -3.13% | 441,130 |
| Sep 5, 2025 | 102.50 | 104.10 | 100.00 | 100.60 | 100.60 | -1.57% | 443,115 |
| Sep 4, 2025 | 104.70 | 106.30 | 101.10 | 102.20 | 102.20 | -1.83% | 521,932 |
| Sep 3, 2025 | 103.10 | 106.40 | 99.70 | 104.10 | 104.10 | 1.17% | 756,735 |
| Sep 2, 2025 | 100.00 | 106.90 | 97.60 | 102.90 | 102.90 | 2.90% | 2,080,802 |
| Sep 1, 2025 | 94.30 | 101.50 | 94.30 | 100.00 | 100.00 | 6.04% | 999,556 |
| Aug 29, 2025 | 96.30 | 96.65 | 93.80 | 94.30 | 94.30 | -2.43% | 280,910 |