Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 87.70
-0.70 (-0.79%)
Last updated: Aug 8, 2025
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 88.40 | 90.35 | 87.05 | 87.05 | - | -1.53% | 3,195,020 |
| Aug 7, 2025 | 88.30 | 89.10 | 87.60 | 88.40 | - | 0.40% | 2,475,273 |
| Aug 6, 2025 | 91.15 | 91.60 | 88.05 | 88.05 | - | -2.22% | 2,344,347 |
| Aug 5, 2025 | 93.95 | 94.45 | 90.05 | 90.05 | - | -4.15% | 2,076,213 |
| Aug 4, 2025 | 90.45 | 95.30 | 90.45 | 93.95 | - | 4.39% | 2,948,124 |
| Aug 1, 2025 | 92.40 | 93.95 | 89.55 | 90.00 | - | -2.60% | 2,825,525 |
| Jul 31, 2025 | 96.65 | 96.65 | 92.40 | 92.40 | - | -4.55% | 4,889,320 |
| Jul 30, 2025 | 88.10 | 96.80 | 84.20 | 96.80 | - | 10.00% | 8,772,014 |
| Jul 29, 2025 | 86.70 | 89.80 | 85.85 | 88.00 | - | 1.50% | 3,717,543 |
| Jul 28, 2025 | 87.70 | 88.60 | 86.60 | 86.70 | - | -1.25% | 1,934,413 |
| Jul 25, 2025 | 88.75 | 89.45 | 85.20 | 87.80 | - | -1.07% | 8,287,635 |
| Jul 24, 2025 | 89.05 | 92.20 | 87.90 | 88.75 | - | -0.28% | 8,206,705 |
| Jul 23, 2025 | 92.50 | 93.70 | 87.90 | 89.00 | - | -4.30% | 2,843,999 |
| Jul 22, 2025 | 91.75 | 95.00 | 90.85 | 93.00 | - | 1.36% | 3,281,103 |
| Jul 21, 2025 | 91.20 | 92.50 | 89.80 | 91.75 | - | 0.60% | 3,369,377 |
| Jul 18, 2025 | 92.20 | 93.90 | 90.30 | 91.20 | - | -1.94% | 3,259,422 |
| Jul 17, 2025 | 91.00 | 93.40 | 88.00 | 93.00 | - | 1.03% | 9,623,371 |
| Jul 16, 2025 | 88.90 | 92.05 | 87.15 | 92.05 | - | 3.84% | 4,712,676 |
| Jul 14, 2025 | 87.50 | 89.35 | 85.85 | 88.65 | - | 1.90% | 11,953,970 |
| Jul 11, 2025 | 85.20 | 90.00 | 83.60 | 87.00 | - | 1.99% | 4,583,113 |
| Jul 10, 2025 | 83.00 | 85.30 | 83.00 | 85.30 | - | 2.77% | 4,991,874 |
| Jul 9, 2025 | 83.65 | 84.70 | 82.55 | 83.00 | - | -2.35% | 2,044,485 |
| Jul 8, 2025 | 84.80 | 86.10 | 81.45 | 85.00 | - | -0.12% | 2,961,738 |
| Jul 7, 2025 | 82.70 | 86.35 | 81.60 | 85.10 | - | 2.53% | 3,840,122 |
| Jul 4, 2025 | 84.70 | 84.85 | 82.35 | 83.00 | - | -2.35% | 2,341,457 |
| Jul 3, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | - | -3.41% | 2,188,007 |
| Jul 2, 2025 | 87.00 | 88.75 | 85.35 | 88.00 | - | 1.15% | 5,096,614 |
| Jul 1, 2025 | 88.30 | 88.40 | 84.60 | 87.00 | - | -1.42% | 4,929,246 |
| Jun 30, 2025 | 82.10 | 88.25 | 80.60 | 88.25 | - | 7.49% | 5,424,369 |
| Jun 27, 2025 | 82.00 | 85.75 | 81.40 | 82.10 | - | -0.97% | 3,098,431 |
| Jun 26, 2025 | 85.05 | 87.00 | 82.40 | 82.90 | - | -2.93% | 2,890,075 |
| Jun 25, 2025 | 89.60 | 94.10 | 85.40 | 85.40 | - | -4.69% | 7,141,830 |
| Jun 24, 2025 | 88.95 | 90.40 | 85.35 | 89.60 | - | 0.67% | 3,735,720 |
| Jun 23, 2025 | 88.00 | 89.00 | 86.20 | 89.00 | - | - | 5,001,278 |
| Jun 20, 2025 | 86.85 | 89.00 | 85.65 | 89.00 | - | 2.30% | 3,396,999 |
| Jun 19, 2025 | 82.20 | 87.85 | 80.90 | 87.00 | - | 5.71% | 5,362,540 |
| Jun 18, 2025 | 77.90 | 82.50 | 77.20 | 82.30 | - | 5.45% | 5,770,709 |
| Jun 17, 2025 | 75.00 | 78.80 | 72.75 | 78.05 | - | 3.51% | 5,655,460 |
| Jun 16, 2025 | 78.55 | 78.60 | 75.25 | 75.40 | - | -4.56% | 3,902,984 |
| Jun 13, 2025 | 73.25 | 79.00 | 69.60 | 79.00 | - | 2.66% | 3,382,018 |
| Jun 12, 2025 | 77.95 | 78.00 | 75.00 | 76.95 | - | -1.28% | 3,754,720 |
| Jun 11, 2025 | 78.25 | 79.65 | 76.65 | 77.95 | - | -0.38% | 2,977,380 |
| Jun 10, 2025 | 80.20 | 80.20 | 78.05 | 78.25 | - | -2.43% | 3,066,752 |
| Jun 5, 2025 | 76.80 | 80.40 | 75.60 | 80.20 | - | 4.63% | 2,336,516 |
| Jun 4, 2025 | 74.90 | 77.55 | 73.65 | 76.65 | - | 2.34% | 3,741,172 |
| Jun 3, 2025 | 74.50 | 75.45 | 73.95 | 74.90 | - | 0.81% | 1,764,524 |
| Jun 2, 2025 | 77.60 | 78.75 | 73.80 | 74.30 | - | -4.80% | 4,111,261 |
| May 30, 2025 | 75.45 | 78.05 | 75.10 | 78.05 | - | 3.38% | 10,180,770 |
| May 29, 2025 | 73.60 | 77.20 | 71.70 | 75.50 | - | 2.72% | 8,369,288 |
| May 28, 2025 | 74.00 | 74.50 | 71.35 | 73.50 | - | -0.68% | 3,455,144 |