Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey · Delayed Price · Currency is TRY 85.95
+0.55 (0.64%)
At close: May 8, 2026
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |