Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 73.00
-0.45 (-0.61%)
At close: Aug 7, 2026
IST:PARSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 83.00 | 83.45 | 80.10 | 80.10 | 80.10 | -3.49% | 509,464 |
| Jul 7, 2026 | 83.30 | 85.95 | 82.30 | 83.00 | 83.00 | -0.36% | 701,494 |
| Jul 6, 2026 | 85.25 | 85.85 | 83.30 | 83.30 | 83.30 | -2.00% | 393,363 |
| Jul 3, 2026 | 86.35 | 86.90 | 85.00 | 85.00 | 85.00 | -1.51% | 406,804 |
| Jul 2, 2026 | 87.80 | 88.50 | 86.20 | 86.30 | 86.30 | -0.29% | 393,460 |
| Jul 1, 2026 | 87.90 | 88.75 | 83.65 | 86.55 | 86.55 | -2.04% | 482,478 |
| Jun 30, 2026 | 88.75 | 90.10 | 87.50 | 88.35 | 88.35 | -0.45% | 646,008 |
| Jun 29, 2026 | 89.00 | 91.90 | 88.10 | 88.75 | 88.75 | 0.80% | 695,017 |
| Jun 26, 2026 | 89.95 | 93.00 | 87.95 | 88.05 | 88.05 | -1.89% | 605,151 |
| Jun 25, 2026 | 92.10 | 96.35 | 89.05 | 89.75 | 89.75 | -3.23% | 1,087,034 |
| Jun 24, 2026 | 95.40 | 98.00 | 90.70 | 92.75 | 92.75 | -2.37% | 1,694,162 |
| Jun 23, 2026 | 91.10 | 97.90 | 87.80 | 95.00 | 95.00 | 4.28% | 1,782,310 |
| Jun 22, 2026 | 93.45 | 94.00 | 91.00 | 91.10 | 91.10 | -1.19% | 457,425 |
| Jun 19, 2026 | 91.85 | 94.45 | 90.30 | 92.20 | 92.20 | 0.33% | 943,186 |
| 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 |