Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 121.60
+0.80 (0.66%)
Last updated: Apr 15, 2026, 2:06 PM GMT+3
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 121.90 | 123.30 | 120.80 | 120.80 | - | - | 2,027,854 |
| 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 |
| 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 |