Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 85.00
+3.70 (4.55%)
At close: Apr 17, 2026
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 81.95 | 85.00 | 81.50 | 85.00 | 85.00 | 4.55% | 572,967 |
| Apr 16, 2026 | 84.30 | 84.70 | 81.00 | 81.30 | 81.30 | -3.39% | 612,019 |
| Apr 15, 2026 | 82.45 | 84.50 | 82.30 | 84.15 | 84.15 | 2.31% | 598,553 |
| Apr 14, 2026 | 82.00 | 83.50 | 81.70 | 82.25 | 82.25 | 1.23% | 526,177 |
| Apr 13, 2026 | 82.90 | 82.90 | 79.95 | 81.25 | 81.25 | -2.29% | 389,713 |
| Apr 10, 2026 | 82.25 | 83.45 | 82.00 | 83.15 | 83.15 | 1.40% | 429,001 |
| Apr 9, 2026 | 82.35 | 83.00 | 81.40 | 82.00 | 82.00 | -0.43% | 295,675 |
| Apr 8, 2026 | 81.00 | 83.90 | 81.00 | 82.35 | 82.35 | 3.20% | 371,162 |
| Apr 7, 2026 | 81.75 | 81.95 | 79.30 | 79.80 | 79.80 | -2.27% | 295,212 |
| Apr 6, 2026 | 81.45 | 82.50 | 81.00 | 81.65 | 81.65 | 0.25% | 223,153 |
| Apr 3, 2026 | 80.95 | 82.45 | 80.45 | 81.45 | 81.45 | 0.80% | 171,570 |
| Apr 2, 2026 | 80.10 | 80.80 | 79.95 | 80.80 | 80.80 | -0.31% | 185,530 |
| Apr 1, 2026 | 80.80 | 81.75 | 80.75 | 81.05 | 81.05 | 0.87% | 218,228 |
| Mar 31, 2026 | 79.95 | 80.95 | 79.85 | 80.35 | 80.35 | 0.56% | 168,086 |
| Mar 30, 2026 | 79.00 | 80.90 | 78.55 | 79.90 | 79.90 | 1.40% | 221,502 |
| Mar 27, 2026 | 81.35 | 81.50 | 78.45 | 78.80 | 78.80 | -1.93% | 331,636 |
| Mar 26, 2026 | 81.60 | 82.40 | 80.10 | 80.35 | 80.35 | -1.53% | 179,763 |
| Mar 25, 2026 | 83.55 | 84.20 | 81.30 | 81.60 | 81.60 | -1.39% | 287,839 |
| Mar 24, 2026 | 83.80 | 86.35 | 81.20 | 82.75 | 82.75 | -0.84% | 537,425 |
| Mar 23, 2026 | 80.10 | 84.50 | 79.00 | 83.45 | 83.45 | 4.18% | 571,585 |
| Mar 19, 2026 | 80.70 | 80.75 | 79.90 | 80.10 | 80.10 | -0.87% | 90,905 |
| Mar 18, 2026 | 82.20 | 83.10 | 80.40 | 80.80 | 80.80 | -1.64% | 241,312 |
| Mar 17, 2026 | 80.95 | 82.40 | 80.95 | 82.15 | 82.15 | 1.73% | 184,431 |
| Mar 16, 2026 | 81.10 | 82.00 | 80.10 | 80.75 | 80.75 | -0.37% | 260,318 |
| Mar 13, 2026 | 80.95 | 81.50 | 79.40 | 81.05 | 81.05 | -1.16% | 309,344 |
| Mar 12, 2026 | 80.40 | 82.40 | 79.85 | 82.00 | 82.00 | 1.67% | 288,720 |
| Mar 11, 2026 | 82.95 | 82.95 | 79.30 | 80.65 | 80.65 | -1.65% | 293,874 |
| Mar 10, 2026 | 80.40 | 82.00 | 80.30 | 82.00 | 82.00 | 3.02% | 282,450 |
| Mar 9, 2026 | 77.80 | 79.60 | 77.30 | 79.60 | 79.60 | -0.06% | 270,073 |
| Mar 6, 2026 | 81.40 | 81.70 | 79.00 | 79.65 | 79.65 | -2.27% | 202,136 |
| Mar 5, 2026 | 80.05 | 81.80 | 80.00 | 81.50 | 81.50 | 2.32% | 314,274 |
| Mar 4, 2026 | 79.45 | 81.20 | 78.90 | 79.65 | 79.65 | 0.25% | 410,420 |
| Mar 3, 2026 | 82.55 | 84.55 | 79.30 | 79.45 | 79.45 | -3.76% | 441,645 |
| Mar 2, 2026 | 80.00 | 84.60 | 80.00 | 82.55 | 82.55 | -5.22% | 390,723 |
| Feb 27, 2026 | 88.75 | 90.50 | 87.10 | 87.10 | 87.10 | -1.86% | 248,254 |
| Feb 26, 2026 | 88.00 | 89.50 | 87.35 | 88.75 | 88.75 | 0.97% | 261,490 |
| Feb 25, 2026 | 90.25 | 90.40 | 87.75 | 87.90 | 87.90 | -2.33% | 342,950 |
| Feb 24, 2026 | 91.15 | 91.70 | 89.60 | 90.00 | 90.00 | -1.10% | 240,890 |
| Feb 23, 2026 | 92.00 | 93.65 | 90.85 | 91.00 | 91.00 | -0.87% | 341,309 |
| Feb 20, 2026 | 92.60 | 93.25 | 90.95 | 91.80 | 91.80 | -0.33% | 263,448 |
| Feb 19, 2026 | 98.10 | 100.00 | 92.00 | 92.10 | 92.10 | -6.59% | 488,070 |
| Feb 18, 2026 | 101.70 | 101.70 | 98.10 | 98.60 | 98.60 | -3.99% | 734,160 |
| Feb 17, 2026 | 103.70 | 105.00 | 102.60 | 102.70 | 102.70 | -0.96% | 467,065 |
| Feb 16, 2026 | 102.90 | 105.00 | 102.80 | 103.70 | 103.70 | 1.37% | 341,953 |
| Feb 13, 2026 | 102.40 | 103.60 | 101.70 | 102.30 | 102.30 | -0.10% | 313,314 |
| Feb 12, 2026 | 100.50 | 102.90 | 100.50 | 102.40 | 102.40 | 1.79% | 461,619 |
| Feb 11, 2026 | 101.50 | 101.70 | 99.60 | 100.60 | 100.60 | -0.98% | 268,478 |
| Feb 10, 2026 | 104.00 | 104.10 | 101.20 | 101.60 | 101.60 | -1.84% | 275,159 |
| Feb 9, 2026 | 101.70 | 103.90 | 101.70 | 103.50 | 103.50 | 2.17% | 411,743 |
| Feb 6, 2026 | 103.50 | 103.90 | 100.20 | 101.30 | 101.30 | -2.03% | 308,569 |