Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 120.50
-0.50 (-0.41%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 119.40 | 120.80 | 119.40 | 120.50 | 120.50 | -0.41% | 595,779 |
| Mar 18, 2026 | 121.30 | 122.90 | 118.20 | 121.00 | 121.00 | - | 12,301,960 |
| Mar 17, 2026 | 121.30 | 122.70 | 120.80 | 121.00 | 121.00 | -0.82% | 3,292,300 |
| Mar 16, 2026 | 122.00 | 124.80 | 120.00 | 122.00 | 122.00 | 0.41% | 10,621,840 |
| Mar 13, 2026 | 124.00 | 125.80 | 121.50 | 121.50 | 121.50 | -2.80% | 2,161,220 |
| Mar 12, 2026 | 121.30 | 128.10 | 121.30 | 125.00 | 125.00 | - | 6,070,429 |
| Mar 11, 2026 | 118.00 | 125.30 | 112.20 | 125.00 | 125.00 | 5.93% | 33,973,110 |
| Mar 10, 2026 | 124.00 | 125.00 | 117.80 | 118.00 | 118.00 | -7.23% | 10,907,930 |
| Mar 9, 2026 | 118.10 | 127.20 | 112.50 | 127.20 | 127.20 | 8.35% | 30,319,840 |
| Mar 6, 2026 | 118.00 | 121.10 | 113.90 | 117.40 | 117.40 | -2.17% | 10,217,210 |
| Mar 5, 2026 | 121.30 | 122.90 | 118.70 | 120.00 | 120.00 | -1.07% | 4,024,111 |
| Mar 4, 2026 | 126.80 | 130.60 | 121.30 | 121.30 | 121.30 | -5.75% | 7,573,858 |
| Mar 3, 2026 | 123.60 | 128.70 | 120.10 | 128.70 | 128.70 | 3.96% | 7,251,488 |
| Mar 2, 2026 | 109.20 | 123.80 | 109.20 | 123.80 | 123.80 | 2.06% | 6,601,028 |
| Feb 27, 2026 | 122.00 | 127.90 | 120.80 | 121.30 | 121.30 | -2.18% | 9,777,344 |
| Feb 26, 2026 | 121.00 | 125.00 | 115.00 | 124.00 | 124.00 | 0.32% | 9,962,340 |
| Feb 25, 2026 | 127.70 | 129.60 | 123.60 | 123.60 | 123.60 | -3.89% | 29,106,225 |
| Feb 24, 2026 | 133.90 | 134.30 | 128.60 | 128.60 | 128.60 | -3.24% | 6,714,375 |
| Feb 23, 2026 | 137.00 | 137.00 | 132.20 | 132.90 | 132.90 | -3.70% | 6,405,972 |
| Feb 20, 2026 | 136.40 | 138.00 | 131.10 | 138.00 | 138.00 | 0.80% | 6,596,124 |
| Feb 19, 2026 | 128.00 | 136.90 | 127.50 | 136.90 | 136.90 | 4.98% | 7,453,064 |
| Feb 18, 2026 | 141.10 | 141.80 | 130.40 | 130.40 | 130.40 | -9.94% | 8,352,703 |
| Feb 17, 2026 | 138.70 | 144.80 | 133.40 | 144.80 | 144.80 | 4.17% | 8,450,563 |
| Feb 16, 2026 | 135.10 | 139.00 | 132.20 | 139.00 | 139.00 | 2.96% | 6,453,573 |
| Feb 13, 2026 | 128.00 | 135.00 | 126.50 | 135.00 | 135.00 | 3.85% | 7,774,738 |
| Feb 12, 2026 | 142.10 | 143.00 | 130.00 | 130.00 | 130.00 | -9.97% | 7,191,172 |
| Feb 11, 2026 | 135.00 | 148.00 | 132.70 | 144.40 | 144.40 | 0.91% | 11,810,220 |
| Feb 10, 2026 | 158.00 | 160.70 | 143.10 | 143.10 | 143.10 | -9.94% | 7,763,787 |
| Feb 9, 2026 | 153.90 | 158.90 | 152.40 | 158.90 | 158.90 | 2.58% | 5,412,928 |
| Feb 6, 2026 | 151.00 | 155.50 | 150.00 | 154.90 | 154.90 | 0.58% | 6,071,254 |
| 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 |