Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 100.90
-1.30 (-1.27%)
At close: Sep 5, 2025
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 102.50 | 104.10 | 100.00 | 100.60 | - | -1.57% | 443,115 |
| Sep 4, 2025 | 104.70 | 106.30 | 101.10 | 102.20 | - | -1.83% | 521,932 |
| Sep 3, 2025 | 103.10 | 106.40 | 99.70 | 104.10 | - | 1.17% | 756,735 |
| Sep 2, 2025 | 100.00 | 106.90 | 97.60 | 102.90 | - | 2.90% | 2,080,802 |
| Sep 1, 2025 | 94.30 | 101.50 | 94.30 | 100.00 | - | 6.04% | 999,556 |
| Aug 29, 2025 | 96.30 | 96.65 | 93.80 | 94.30 | - | -2.43% | 280,910 |
| Aug 28, 2025 | 94.35 | 98.80 | 94.35 | 96.65 | - | 2.44% | 430,305 |
| Aug 27, 2025 | 96.90 | 97.60 | 92.20 | 94.35 | - | -2.43% | 237,569 |
| Aug 26, 2025 | 98.90 | 98.95 | 96.40 | 96.70 | - | -0.82% | 443,329 |
| Aug 25, 2025 | 94.30 | 99.00 | 94.30 | 97.50 | - | 3.67% | 635,530 |
| Aug 22, 2025 | 94.10 | 95.25 | 93.65 | 94.05 | - | - | 335,494 |
| Aug 21, 2025 | 91.95 | 94.70 | 91.95 | 94.05 | - | 2.23% | 561,821 |
| Aug 20, 2025 | 92.10 | 92.90 | 91.00 | 92.00 | - | - | 514,743 |
| Aug 19, 2025 | 94.10 | 94.60 | 92.00 | 92.00 | - | -7.02% | 871,096 |
| Aug 18, 2025 | 94.10 | 99.05 | 93.80 | 98.95 | - | 5.27% | 769,826 |
| Aug 15, 2025 | 90.05 | 95.10 | 89.85 | 94.00 | - | 4.39% | 590,325 |
| 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 |