Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 106.80
-2.60 (-2.38%)
Last updated: May 8, 2026, 3:51 PM GMT+3
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 107.90 | 108.90 | 103.60 | 107.10 | - | -2.10% | 6,898,253 |
| May 7, 2026 | 102.00 | 110.60 | 102.00 | 109.40 | 109.40 | - | 18,800,030 |
| May 6, 2026 | 120.00 | 123.30 | 109.40 | 109.40 | 109.40 | -9.96% | 43,797,450 |
| May 5, 2026 | 135.00 | 135.20 | 121.50 | 121.50 | 121.50 | -10.00% | 33,086,530 |
| May 4, 2026 | 130.00 | 135.00 | 123.60 | 135.00 | 135.00 | 2.27% | 30,996,040 |
| Apr 30, 2026 | 119.90 | 132.00 | 114.00 | 132.00 | 132.00 | 8.82% | 122,402,100 |
| Apr 29, 2026 | 128.40 | 136.30 | 121.30 | 121.30 | 121.30 | -5.53% | 186,642,900 |
| Apr 28, 2026 | 139.00 | 139.00 | 128.40 | 128.40 | 128.40 | -8.55% | 9,271,569 |
| Apr 27, 2026 | 137.50 | 142.80 | 131.00 | 140.40 | 140.40 | 4.00% | 21,619,050 |
| Apr 24, 2026 | 124.70 | 135.00 | 118.60 | 135.00 | 135.00 | 8.09% | 79,049,810 |
| Apr 22, 2026 | 125.50 | 126.40 | 121.50 | 124.90 | 124.90 | -0.79% | 5,483,477 |
| Apr 21, 2026 | 126.20 | 131.10 | 122.40 | 125.90 | 125.90 | -0.08% | 8,232,175 |
| Apr 20, 2026 | 123.00 | 133.00 | 122.60 | 126.00 | 126.00 | - | 12,368,060 |
| Apr 17, 2026 | 119.30 | 126.00 | 119.30 | 126.00 | 126.00 | 4.30% | 4,720,120 |
| Apr 16, 2026 | 120.80 | 120.90 | 118.70 | 120.80 | 120.80 | - | 2,108,489 |
| Apr 15, 2026 | 121.00 | 122.60 | 119.60 | 120.80 | 120.80 | - | 1,794,748 |
| Apr 14, 2026 | 121.90 | 123.30 | 120.80 | 120.80 | 120.80 | -0.25% | 2,027,854 |
| Apr 13, 2026 | 120.00 | 123.30 | 119.60 | 121.10 | 121.10 | 0.08% | 3,527,248 |
| Apr 10, 2026 | 117.90 | 122.20 | 117.30 | 121.00 | 121.00 | 3.42% | 4,497,978 |
| Apr 9, 2026 | 114.90 | 122.00 | 113.50 | 117.00 | 117.00 | 3.27% | 6,701,652 |
| Apr 8, 2026 | 117.00 | 120.10 | 113.30 | 113.30 | 113.30 | -1.48% | 15,450,520 |
| Apr 7, 2026 | 118.00 | 118.30 | 115.00 | 115.00 | 115.00 | -2.54% | 15,278,930 |
| Apr 6, 2026 | 116.70 | 119.00 | 116.70 | 118.00 | 118.00 | -0.34% | 1,699,636 |
| Apr 3, 2026 | 119.10 | 121.10 | 116.10 | 118.40 | 118.40 | -0.17% | 2,342,547 |
| Apr 2, 2026 | 121.00 | 122.30 | 118.60 | 118.60 | 118.60 | -2.31% | 1,379,440 |
| Apr 1, 2026 | 124.00 | 127.20 | 121.40 | 121.40 | 121.40 | -2.10% | 2,286,912 |
| Mar 31, 2026 | 118.00 | 124.00 | 114.90 | 124.00 | 124.00 | 5.08% | 5,595,421 |
| Mar 30, 2026 | 119.80 | 120.20 | 117.70 | 118.00 | 118.00 | -1.99% | 2,154,555 |
| Mar 27, 2026 | 120.10 | 120.90 | 119.80 | 120.40 | 120.40 | -0.50% | 1,956,968 |
| Mar 26, 2026 | 120.30 | 121.00 | 118.70 | 121.00 | 121.00 | - | 24,712,720 |
| Mar 25, 2026 | 120.80 | 121.70 | 119.50 | 121.00 | 121.00 | - | 13,612,650 |
| Mar 24, 2026 | 119.90 | 121.70 | 119.00 | 121.00 | 121.00 | - | 10,848,760 |
| Mar 23, 2026 | 119.10 | 122.00 | 117.40 | 121.00 | 121.00 | 0.41% | 6,704,252 |
| 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 |