Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 85.55
-0.15 (-0.18%)
At close: Dec 5, 2025
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |