Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 66.85
+0.20 (0.30%)
At close: Sep 17, 2026
IST:PARSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 406,948 |
| 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 |
| Aug 19, 2026 | 70.70 | 77.45 | 70.40 | 75.15 | 75.15 | 6.67% | 2,141,063 |
| Aug 18, 2026 | 72.20 | 72.30 | 70.45 | 70.45 | 70.45 | -2.22% | 205,004 |
| Aug 17, 2026 | 70.95 | 73.35 | 70.95 | 72.05 | 72.05 | 1.55% | 392,651 |
| Aug 14, 2026 | 70.90 | 72.85 | 70.90 | 70.95 | 70.95 | 0.21% | 301,315 |
| Aug 13, 2026 | 70.80 | 71.75 | 70.60 | 70.80 | 70.80 | - | 234,373 |
| Aug 12, 2026 | 70.80 | 71.60 | 70.05 | 70.80 | 70.80 | 0.43% | 388,802 |
| Aug 11, 2026 | 72.20 | 73.05 | 68.70 | 70.50 | 70.50 | -2.35% | 481,696 |
| Aug 10, 2026 | 73.10 | 74.30 | 72.20 | 72.20 | 72.20 | -1.10% | 241,962 |
| Aug 7, 2026 | 73.55 | 74.45 | 72.50 | 73.00 | 73.00 | -0.61% | 331,408 |
| Aug 6, 2026 | 73.00 | 75.30 | 72.80 | 73.45 | 73.45 | 0.62% | 351,941 |
| Aug 5, 2026 | 74.55 | 74.90 | 72.60 | 73.00 | 73.00 | -2.08% | 313,221 |
| Aug 4, 2026 | 74.25 | 74.95 | 74.00 | 74.55 | 74.55 | 0.47% | 243,413 |
| Aug 3, 2026 | 75.30 | 76.40 | 74.20 | 74.20 | 74.20 | -1.26% | 162,829 |
| Jul 31, 2026 | 75.00 | 75.70 | 73.40 | 75.15 | 75.15 | 0.74% | 336,359 |
| Jul 30, 2026 | 75.00 | 75.80 | 74.50 | 74.60 | 74.60 | -0.47% | 155,812 |
| Jul 29, 2026 | 77.30 | 77.30 | 74.60 | 74.95 | 74.95 | -2.22% | 273,144 |
| Jul 28, 2026 | 78.50 | 78.50 | 76.65 | 76.65 | 76.65 | -1.86% | 248,844 |
| Jul 27, 2026 | 80.20 | 81.50 | 78.10 | 78.10 | 78.10 | -2.38% | 294,499 |
| Jul 24, 2026 | 80.20 | 81.00 | 79.15 | 80.00 | 80.00 | -0.25% | 294,738 |
| Jul 23, 2026 | 80.50 | 81.40 | 80.15 | 80.20 | 80.20 | -0.37% | 196,052 |
| Jul 22, 2026 | 80.80 | 81.00 | 80.20 | 80.50 | 80.50 | 0.25% | 207,969 |
| Jul 21, 2026 | 82.95 | 83.00 | 80.00 | 80.30 | 80.30 | -1.35% | 234,210 |
| Jul 20, 2026 | 80.30 | 83.80 | 80.30 | 81.40 | 81.40 | 1.43% | 487,883 |
| Jul 17, 2026 | 81.45 | 81.60 | 79.50 | 80.25 | 80.25 | -1.47% | 310,854 |
| Jul 16, 2026 | 80.30 | 82.40 | 80.30 | 81.45 | 81.45 | 1.43% | 251,481 |
| Jul 14, 2026 | 80.15 | 81.35 | 79.90 | 80.30 | 80.30 | 0.19% | 114,258 |
| Jul 13, 2026 | 81.65 | 82.00 | 80.05 | 80.15 | 80.15 | -1.84% | 189,090 |
| Jul 10, 2026 | 81.55 | 82.35 | 81.00 | 81.65 | 81.65 | 0.80% | 238,844 |
| Jul 9, 2026 | 81.70 | 81.80 | 79.75 | 81.00 | 81.00 | 1.12% | 339,405 |