Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 100.80
+2.80 (2.86%)
At close: Jan 16, 2026
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 98.70 | 101.60 | 97.80 | 100.80 | 100.80 | 2.86% | 437,987 |
| Jan 15, 2026 | 99.10 | 100.10 | 97.40 | 98.00 | 98.00 | -0.91% | 432,315 |
| Jan 14, 2026 | 99.40 | 100.40 | 97.95 | 98.90 | 98.90 | -0.60% | 454,780 |
| Jan 13, 2026 | 100.60 | 101.40 | 99.05 | 99.50 | 99.50 | -0.50% | 310,481 |
| Jan 12, 2026 | 99.00 | 103.00 | 98.30 | 100.00 | 100.00 | 1.01% | 381,392 |
| Jan 9, 2026 | 99.95 | 100.80 | 98.95 | 99.00 | 99.00 | -0.90% | 136,564 |
| Jan 8, 2026 | 99.00 | 101.10 | 98.25 | 99.90 | 99.90 | 0.91% | 208,276 |
| Jan 7, 2026 | 100.80 | 101.00 | 97.00 | 99.00 | 99.00 | -1.79% | 270,488 |
| Jan 6, 2026 | 102.00 | 103.90 | 100.50 | 100.80 | 100.80 | -1.27% | 330,517 |
| Jan 5, 2026 | 102.50 | 104.80 | 101.40 | 102.10 | 102.10 | -0.49% | 304,505 |
| Jan 2, 2026 | 104.00 | 104.00 | 101.30 | 102.60 | 102.60 | -1.35% | 292,470 |
| Dec 31, 2025 | 101.20 | 104.00 | 100.60 | 104.00 | 104.00 | 2.77% | 338,260 |
| Dec 30, 2025 | 98.00 | 101.50 | 98.00 | 101.20 | 101.20 | 3.74% | 412,121 |
| Dec 29, 2025 | 96.05 | 98.70 | 95.90 | 97.55 | 97.55 | 1.61% | 341,849 |
| Dec 26, 2025 | 95.00 | 96.55 | 94.30 | 96.00 | 96.00 | 0.73% | 427,513 |
| Dec 25, 2025 | 94.90 | 96.90 | 94.80 | 95.30 | 95.30 | 0.32% | 201,285 |
| Dec 24, 2025 | 93.45 | 96.00 | 92.70 | 95.00 | 95.00 | 1.66% | 303,770 |
| Dec 23, 2025 | 94.20 | 94.55 | 91.60 | 93.45 | 93.45 | -0.69% | 407,274 |
| Dec 22, 2025 | 92.90 | 95.25 | 92.60 | 94.10 | 94.10 | 1.35% | 358,518 |
| Dec 19, 2025 | 93.50 | 93.85 | 89.95 | 92.85 | 92.85 | -1.12% | 408,625 |
| Dec 18, 2025 | 88.15 | 94.95 | 87.95 | 93.90 | 93.90 | 6.52% | 1,049,970 |
| Dec 17, 2025 | 88.00 | 88.35 | 86.05 | 88.15 | 88.15 | 0.17% | 325,963 |
| Dec 16, 2025 | 87.30 | 89.80 | 86.25 | 88.00 | 88.00 | 0.92% | 410,183 |
| Dec 15, 2025 | 86.40 | 87.20 | 86.35 | 87.20 | 87.20 | 1.34% | 216,303 |
| Dec 12, 2025 | 85.70 | 86.25 | 84.90 | 86.05 | 86.05 | 0.53% | 89,819 |
| Dec 11, 2025 | 85.00 | 85.95 | 84.90 | 85.60 | 85.60 | 0.94% | 121,076 |
| Dec 10, 2025 | 86.20 | 86.35 | 84.60 | 84.80 | 84.80 | -1.05% | 177,351 |
| Dec 9, 2025 | 87.00 | 87.40 | 85.55 | 85.70 | 85.70 | -1.04% | 121,813 |
| Dec 8, 2025 | 85.65 | 87.85 | 85.65 | 86.60 | 86.60 | 1.23% | 318,568 |
| Dec 5, 2025 | 85.55 | 86.40 | 84.50 | 85.55 | 85.55 | -0.18% | 246,405 |
| Dec 4, 2025 | 85.75 | 86.25 | 84.95 | 85.70 | 85.70 | 0.06% | 96,563 |
| Dec 3, 2025 | 85.40 | 87.70 | 84.90 | 85.65 | 85.65 | 0.35% | 232,172 |
| Dec 2, 2025 | 86.10 | 86.65 | 85.20 | 85.35 | 85.35 | -0.76% | 141,248 |
| Dec 1, 2025 | 83.95 | 86.00 | 83.95 | 86.00 | 86.00 | 2.44% | 105,314 |
| Nov 28, 2025 | 85.75 | 86.00 | 83.55 | 83.95 | 83.95 | -2.04% | 180,994 |
| Nov 27, 2025 | 86.15 | 86.40 | 84.85 | 85.70 | 85.70 | -0.29% | 156,328 |
| Nov 26, 2025 | 86.00 | 87.15 | 85.75 | 85.95 | 85.95 | -0.23% | 139,572 |
| Nov 25, 2025 | 86.90 | 87.85 | 85.90 | 86.15 | 86.15 | -0.75% | 257,252 |
| Nov 24, 2025 | 87.60 | 88.70 | 86.00 | 86.80 | 86.80 | -1.03% | 168,191 |
| Nov 21, 2025 | 87.85 | 88.50 | 86.80 | 87.70 | 87.70 | -0.28% | 158,805 |
| Nov 20, 2025 | 87.75 | 88.65 | 87.10 | 87.95 | 87.95 | - | 111,514 |
| Nov 19, 2025 | 87.55 | 88.70 | 87.55 | 87.95 | 87.95 | 0.80% | 120,515 |
| Nov 18, 2025 | 88.85 | 89.45 | 87.20 | 87.25 | 87.25 | -1.80% | 203,468 |
| Nov 17, 2025 | 85.75 | 89.20 | 85.75 | 88.85 | 88.85 | 3.98% | 192,851 |
| Nov 14, 2025 | 86.55 | 86.55 | 85.20 | 85.45 | 85.45 | -1.10% | 152,758 |
| Nov 13, 2025 | 87.30 | 87.55 | 86.20 | 86.40 | 86.40 | -0.86% | 237,552 |
| Nov 12, 2025 | 88.70 | 90.00 | 87.15 | 87.15 | 87.15 | -1.75% | 204,136 |
| Nov 11, 2025 | 92.25 | 92.50 | 87.65 | 88.70 | 88.70 | -3.85% | 241,679 |
| Nov 10, 2025 | 93.35 | 93.45 | 91.60 | 92.25 | 92.25 | -0.81% | 256,596 |
| Nov 7, 2025 | 96.35 | 96.90 | 93.00 | 93.00 | 93.00 | -3.48% | 321,958 |