Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 92.20
+0.30 (0.33%)
At close: Jun 19, 2026
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 91.85 | 94.45 | 90.30 | 92.25 | - | 0.38% | 292,922 |
| Jun 18, 2026 | 92.20 | 94.10 | 91.15 | 91.90 | 91.90 | -0.27% | 629,608 |
| Jun 17, 2026 | 94.40 | 95.65 | 91.15 | 92.15 | 92.15 | -0.49% | 1,603,442 |
| Jun 16, 2026 | 93.00 | 95.85 | 91.15 | 92.60 | 92.60 | -0.38% | 1,911,743 |
| Jun 15, 2026 | 87.15 | 93.60 | 85.85 | 92.95 | 92.95 | 7.46% | 4,174,063 |
| Jun 12, 2026 | 80.85 | 87.05 | 80.00 | 86.50 | 86.50 | 8.46% | 1,728,520 |
| Jun 11, 2026 | 80.80 | 81.65 | 78.95 | 79.75 | 79.75 | -0.50% | 405,537 |
| Jun 10, 2026 | 81.10 | 81.30 | 79.90 | 80.15 | 80.15 | -1.05% | 434,755 |
| Jun 9, 2026 | 84.10 | 84.45 | 80.95 | 81.00 | 81.00 | -3.57% | 459,312 |
| Jun 8, 2026 | 84.60 | 84.70 | 82.70 | 84.00 | 84.00 | -1.12% | 452,755 |
| Jun 5, 2026 | 85.40 | 88.55 | 84.75 | 84.95 | 84.95 | -0.18% | 665,956 |
| Jun 4, 2026 | 88.50 | 89.95 | 84.90 | 85.10 | 85.10 | -3.84% | 569,579 |
| Jun 3, 2026 | 86.70 | 90.40 | 85.90 | 88.50 | 88.50 | 2.91% | 946,484 |
| Jun 2, 2026 | 84.00 | 86.40 | 84.00 | 86.00 | 86.00 | 2.81% | 355,372 |
| Jun 1, 2026 | 83.60 | 85.75 | 83.55 | 83.65 | 83.65 | 0.18% | 340,020 |
| May 26, 2026 | 83.60 | 84.45 | 83.35 | 83.50 | 83.50 | -0.12% | 117,264 |
| May 25, 2026 | 82.70 | 85.00 | 80.40 | 83.60 | 83.60 | 1.09% | 281,076 |
| May 22, 2026 | 76.90 | 82.90 | 76.90 | 82.70 | 82.70 | 3.89% | 692,549 |
| May 21, 2026 | 84.00 | 84.10 | 79.60 | 79.60 | 79.60 | -5.24% | 306,897 |
| May 20, 2026 | 85.15 | 86.15 | 82.95 | 84.00 | 84.00 | -1.35% | 606,735 |
| May 18, 2026 | 87.80 | 87.80 | 84.90 | 85.15 | 85.15 | -3.24% | 341,871 |
| May 15, 2026 | 91.00 | 91.85 | 87.70 | 88.00 | 88.00 | -2.22% | 541,494 |
| May 14, 2026 | 87.80 | 91.50 | 87.80 | 90.00 | 90.00 | 2.62% | 559,049 |
| May 13, 2026 | 91.50 | 91.60 | 87.70 | 87.70 | 87.70 | -3.25% | 567,952 |
| May 12, 2026 | 90.00 | 93.85 | 89.00 | 90.65 | 90.65 | 1.23% | 1,173,207 |
| May 11, 2026 | 86.00 | 90.00 | 85.75 | 89.55 | 89.55 | 4.19% | 667,095 |
| May 8, 2026 | 85.40 | 86.95 | 84.60 | 85.95 | 85.95 | 0.64% | 507,474 |
| May 7, 2026 | 85.00 | 85.95 | 84.45 | 85.40 | 85.40 | 1.12% | 528,625 |
| May 6, 2026 | 83.00 | 86.05 | 83.00 | 84.45 | 84.45 | 2.18% | 481,535 |
| May 5, 2026 | 81.00 | 83.85 | 81.00 | 82.65 | 82.65 | 2.04% | 389,548 |
| May 4, 2026 | 82.80 | 83.50 | 79.95 | 81.00 | 81.00 | -2.82% | 650,081 |
| Apr 30, 2026 | 83.15 | 84.00 | 82.10 | 83.35 | 83.35 | 0.18% | 288,408 |
| Apr 29, 2026 | 83.20 | 84.20 | 82.90 | 83.20 | 83.20 | -0.06% | 338,749 |
| Apr 28, 2026 | 87.75 | 87.75 | 82.95 | 83.25 | 83.25 | -4.15% | 613,936 |
| Apr 27, 2026 | 84.00 | 87.05 | 83.90 | 86.85 | 86.85 | 3.58% | 738,561 |
| Apr 24, 2026 | 83.40 | 84.25 | 82.55 | 83.85 | 83.85 | 0.54% | 259,292 |
| Apr 22, 2026 | 84.00 | 84.60 | 82.90 | 83.40 | 83.40 | -0.54% | 324,338 |
| Apr 21, 2026 | 83.95 | 85.50 | 83.20 | 83.85 | 83.85 | 0.06% | 415,939 |
| Apr 20, 2026 | 85.00 | 85.00 | 83.70 | 83.80 | 83.80 | -1.41% | 468,081 |
| 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 |