Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 154.00
+4.00 (2.67%)
At close: Feb 5, 2026
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 148.50 | 154.00 | 146.70 | 154.00 | 154.00 | 2.67% | 6,786,969 |
| Feb 4, 2026 | 145.00 | 151.00 | 143.00 | 150.00 | 150.00 | 1.69% | 8,834,392 |
| Feb 3, 2026 | 137.00 | 147.50 | 135.00 | 147.50 | 147.50 | 1.72% | 9,480,211 |
| Feb 2, 2026 | 142.00 | 150.30 | 134.50 | 145.00 | 145.00 | -2.36% | 10,184,960 |
| Jan 30, 2026 | 163.00 | 163.00 | 148.50 | 148.50 | 148.50 | -9.95% | 17,483,640 |
| Jan 29, 2026 | 142.00 | 164.90 | 141.80 | 164.90 | 164.90 | 4.70% | 24,613,010 |
| Jan 28, 2026 | 175.00 | 175.00 | 157.50 | 157.50 | 157.50 | -10.00% | 8,464,114 |
| Jan 27, 2026 | 162.00 | 175.00 | 157.00 | 175.00 | 175.00 | 4.79% | 18,159,500 |
| Jan 26, 2026 | 154.00 | 167.00 | 149.60 | 167.00 | 167.00 | 4.97% | 4,777,592 |
| Jan 23, 2026 | 147.00 | 159.10 | 146.00 | 159.10 | 159.10 | 8.82% | 2,437,097 |
| Jan 22, 2026 | 141.90 | 148.30 | 141.90 | 146.20 | 146.20 | 3.25% | 2,516,497 |
| Jan 21, 2026 | 141.00 | 145.60 | 140.90 | 141.60 | 141.60 | -0.98% | 1,410,709 |
| Jan 20, 2026 | 141.00 | 156.20 | 139.90 | 143.00 | 143.00 | 0.70% | 2,846,268 |
| Jan 19, 2026 | 149.50 | 150.10 | 142.00 | 142.00 | 142.00 | -5.65% | 2,995,932 |
| Jan 16, 2026 | 155.00 | 159.20 | 149.50 | 150.50 | 150.50 | -2.90% | 2,363,658 |
| Jan 15, 2026 | 160.00 | 165.70 | 155.00 | 155.00 | 155.00 | -4.20% | 2,912,249 |
| Jan 14, 2026 | 161.10 | 169.10 | 159.20 | 161.80 | 161.80 | -1.94% | 5,197,070 |
| Jan 13, 2026 | 153.50 | 165.00 | 147.50 | 165.00 | 165.00 | 6.80% | 7,901,415 |
| Jan 12, 2026 | 161.00 | 161.00 | 154.40 | 154.50 | 154.50 | -4.16% | 3,225,327 |
| Jan 9, 2026 | 149.90 | 161.20 | 147.40 | 161.20 | 161.20 | 7.61% | 5,268,873 |
| Jan 8, 2026 | 135.00 | 149.80 | 131.00 | 149.80 | 149.80 | 9.99% | 8,504,694 |
| Jan 7, 2026 | 128.50 | 140.10 | 128.50 | 136.20 | 136.20 | 5.58% | 12,051,890 |
| Jan 6, 2026 | 130.00 | 133.40 | 128.10 | 129.00 | 129.00 | -0.77% | 4,884,996 |
| Jan 5, 2026 | 130.00 | 131.70 | 124.10 | 130.00 | 130.00 | - | 4,529,898 |
| Jan 2, 2026 | 136.00 | 136.90 | 130.00 | 130.00 | 130.00 | -4.06% | 3,345,775 |
| Dec 31, 2025 | 139.00 | 140.20 | 135.50 | 135.50 | 135.50 | -2.38% | 1,013,376 |
| Dec 30, 2025 | 140.00 | 144.40 | 137.80 | 138.80 | 138.80 | 1.24% | 1,856,432 |
| Dec 29, 2025 | 140.70 | 141.90 | 136.70 | 137.10 | 137.10 | -2.49% | 1,023,465 |
| Dec 26, 2025 | 140.00 | 142.50 | 139.50 | 140.60 | 140.60 | 0.43% | 878,376 |
| Dec 25, 2025 | 140.80 | 143.30 | 140.00 | 140.00 | 140.00 | -0.57% | 791,872 |
| Dec 24, 2025 | 144.70 | 146.90 | 140.80 | 140.80 | 140.80 | -2.56% | 1,100,831 |
| Dec 23, 2025 | 146.70 | 148.40 | 144.30 | 144.50 | 144.50 | -1.77% | 1,371,203 |
| Dec 22, 2025 | 150.20 | 150.20 | 144.00 | 147.10 | 147.10 | -2.78% | 1,788,090 |
| Dec 19, 2025 | 156.30 | 158.60 | 151.30 | 151.30 | 151.30 | -3.20% | 11,393,640 |
| Dec 18, 2025 | 154.60 | 161.30 | 153.40 | 156.30 | 156.30 | 0.84% | 4,205,914 |
| Dec 17, 2025 | 152.00 | 155.00 | 150.10 | 155.00 | 155.00 | 1.97% | 2,521,975 |
| Dec 16, 2025 | 149.90 | 154.40 | 148.50 | 152.00 | 152.00 | 1.33% | 2,163,972 |
| Dec 15, 2025 | 145.50 | 150.00 | 142.60 | 150.00 | 150.00 | 2.74% | 2,191,537 |
| Dec 12, 2025 | 149.00 | 150.00 | 142.20 | 146.00 | 146.00 | -2.93% | 3,752,286 |
| Dec 11, 2025 | 149.00 | 156.80 | 146.10 | 150.40 | 150.40 | 0.60% | 3,335,035 |
| Dec 10, 2025 | 142.80 | 151.00 | 142.10 | 149.50 | 149.50 | 3.82% | 3,463,251 |
| Dec 9, 2025 | 140.00 | 144.00 | 138.60 | 144.00 | 144.00 | 2.86% | 2,194,035 |
| Dec 8, 2025 | 135.20 | 142.40 | 135.20 | 140.00 | 140.00 | 0.72% | 2,321,487 |
| Dec 5, 2025 | 135.00 | 140.00 | 134.60 | 139.00 | 139.00 | 1.46% | 1,768,568 |
| Dec 4, 2025 | 133.10 | 137.70 | 128.30 | 137.00 | 137.00 | 3.01% | 2,693,073 |
| Dec 3, 2025 | 137.50 | 137.70 | 133.00 | 133.00 | 133.00 | -3.27% | 1,642,796 |
| Dec 2, 2025 | 135.30 | 138.30 | 135.30 | 137.50 | 137.50 | -0.65% | 3,143,420 |
| Dec 1, 2025 | 137.10 | 140.20 | 135.50 | 138.40 | 138.40 | -0.50% | 2,427,459 |
| Nov 28, 2025 | 134.50 | 141.40 | 133.60 | 139.10 | 139.10 | 3.04% | 3,017,812 |
| Nov 27, 2025 | 134.90 | 141.60 | 134.90 | 135.00 | 135.00 | -0.59% | 2,636,282 |