Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 48.90
0.00 (0.00%)
At close: Oct 28, 2026
IST:PARSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 48.90 | 49.28 | 48.50 | 48.90 | 48.90 | - | 50,422 |
| Oct 27, 2026 | 50.00 | 50.25 | 48.80 | 48.90 | 48.90 | -1.69% | 163,457 |
| Oct 26, 2026 | 50.55 | 51.10 | 49.56 | 49.74 | 49.74 | -1.60% | 97,384 |
| Oct 23, 2026 | 52.10 | 52.10 | 48.12 | 50.55 | 50.55 | -2.79% | 164,470 |
| Oct 22, 2026 | 52.20 | 53.00 | 51.85 | 52.00 | 52.00 | -1.52% | 76,011 |
| Oct 21, 2026 | 54.10 | 54.10 | 52.55 | 52.80 | 52.80 | -2.04% | 67,284 |
| Oct 20, 2026 | 52.05 | 53.90 | 52.05 | 53.90 | 53.90 | 3.65% | 126,876 |
| Oct 19, 2026 | 55.15 | 56.00 | 52.00 | 52.00 | 52.00 | -5.71% | 244,871 |
| Oct 16, 2026 | 55.10 | 57.85 | 53.50 | 55.15 | 55.15 | 0.27% | 413,565 |
| Oct 15, 2026 | 56.55 | 56.55 | 54.95 | 55.00 | 55.00 | -1.61% | 136,673 |
| Oct 14, 2026 | 57.70 | 57.70 | 55.75 | 55.90 | 55.90 | -3.12% | 107,559 |
| Oct 13, 2026 | 58.65 | 59.20 | 57.35 | 57.70 | 57.70 | -1.20% | 87,213 |
| Oct 12, 2026 | 60.20 | 61.40 | 58.35 | 58.40 | 58.40 | -2.99% | 175,426 |
| Oct 9, 2026 | 60.00 | 61.00 | 59.75 | 60.20 | 60.20 | 0.42% | 120,271 |
| Oct 8, 2026 | 59.95 | 60.00 | 58.75 | 59.95 | 59.95 | 0.42% | 142,977 |
| Oct 7, 2026 | 61.05 | 61.05 | 59.25 | 59.70 | 59.70 | -0.83% | 114,607 |
| Oct 6, 2026 | 60.35 | 61.05 | 60.00 | 60.20 | 60.20 | -0.25% | 83,547 |
| Oct 5, 2026 | 60.50 | 61.55 | 60.35 | 60.35 | 60.35 | 0.42% | 119,424 |
| Oct 2, 2026 | 59.35 | 60.75 | 59.35 | 60.10 | 60.10 | 1.61% | 116,442 |
| Oct 1, 2026 | 58.10 | 60.80 | 58.10 | 59.15 | 59.15 | 1.63% | 173,729 |
| Sep 30, 2026 | 59.05 | 59.50 | 58.00 | 58.20 | 58.20 | -1.44% | 212,148 |
| Sep 29, 2026 | 59.70 | 60.00 | 58.70 | 59.05 | 59.05 | -1.01% | 141,083 |
| Sep 28, 2026 | 61.10 | 61.35 | 58.50 | 59.65 | 59.65 | -2.77% | 222,739 |
| Sep 25, 2026 | 61.00 | 62.15 | 61.00 | 61.35 | 61.35 | 0.57% | 107,822 |
| Sep 24, 2026 | 63.20 | 63.60 | 60.75 | 61.00 | 61.00 | -3.48% | 192,674 |
| Sep 23, 2026 | 63.00 | 64.35 | 62.75 | 63.20 | 63.20 | 0.32% | 215,550 |
| Sep 22, 2026 | 62.80 | 63.75 | 62.70 | 63.00 | 63.00 | 0.32% | 194,848 |
| Sep 21, 2026 | 64.85 | 64.85 | 60.15 | 62.80 | 62.80 | -3.16% | 463,672 |
| Sep 18, 2026 | 65.75 | 66.75 | 63.00 | 64.85 | 64.85 | -2.99% | 483,005 |
| Sep 17, 2026 | 66.65 | 68.00 | 65.65 | 66.85 | 66.85 | 0.30% | 403,796 |
| Sep 16, 2026 | 69.95 | 70.20 | 65.65 | 66.65 | 66.65 | -4.58% | 415,716 |
| Sep 15, 2026 | 70.80 | 71.35 | 69.50 | 69.85 | 69.85 | -1.34% | 191,057 |
| Sep 14, 2026 | 72.50 | 73.05 | 70.65 | 70.80 | 70.80 | -2.75% | 228,296 |
| Sep 11, 2026 | 73.20 | 73.85 | 72.10 | 72.80 | 72.80 | -0.34% | 215,649 |
| Sep 10, 2026 | 72.70 | 74.15 | 72.35 | 73.05 | 73.05 | 0.41% | 210,759 |
| Sep 9, 2026 | 73.80 | 74.20 | 72.65 | 72.75 | 72.75 | -1.42% | 248,147 |
| Sep 8, 2026 | 70.00 | 76.00 | 69.80 | 73.80 | 73.80 | 5.20% | 612,041 |
| Sep 7, 2026 | 69.70 | 71.00 | 69.70 | 70.15 | 70.15 | -0.78% | 207,846 |
| Sep 4, 2026 | 69.00 | 71.15 | 68.65 | 70.70 | 70.70 | 2.54% | 166,509 |
| Sep 3, 2026 | 70.00 | 70.65 | 68.95 | 68.95 | 68.95 | -1.29% | 178,152 |
| Sep 2, 2026 | 70.55 | 71.10 | 69.10 | 69.85 | 69.85 | -0.21% | 178,015 |
| Sep 1, 2026 | 70.95 | 71.95 | 69.80 | 70.00 | 70.00 | -0.78% | 160,834 |
| Aug 31, 2026 | 72.25 | 72.25 | 70.55 | 70.55 | 70.55 | -2.35% | 214,163 |
| Aug 28, 2026 | 73.00 | 73.00 | 72.05 | 72.25 | 72.25 | -0.41% | 148,129 |
| Aug 27, 2026 | 72.80 | 73.55 | 72.45 | 72.55 | 72.55 | -0.14% | 142,350 |
| Aug 26, 2026 | 72.30 | 73.70 | 72.30 | 72.65 | 72.65 | 0.48% | 276,281 |
| Aug 25, 2026 | 73.50 | 74.10 | 72.05 | 72.30 | 72.30 | -1.43% | 227,603 |
| Aug 24, 2026 | 73.60 | 74.50 | 73.30 | 73.35 | 73.35 | -0.34% | 147,492 |
| Aug 21, 2026 | 74.70 | 75.20 | 72.90 | 73.60 | 73.60 | -1.47% | 426,600 |
| Aug 20, 2026 | 76.45 | 78.50 | 73.65 | 74.70 | 74.70 | -0.60% | 765,076 |