Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.55	18.69	17.72	17.82	17.82	-3.73%	14,906,320
Mar 26, 2026	18.13	19.09	18.06	18.51	18.51	2.21%	31,512,260
Mar 25, 2026	18.33	18.50	18.06	18.11	18.11	-1.04%	15,735,560
Mar 24, 2026	17.76	18.96	17.68	18.30	18.30	2.87%	36,891,290
Mar 23, 2026	17.55	17.91	17.17	17.79	17.79	1.37%	20,320,720
Mar 19, 2026	17.68	17.68	17.42	17.55	17.55	-0.74%	3,799,214
Mar 18, 2026	17.81	18.22	17.56	17.68	17.68	0.17%	16,986,750
Mar 17, 2026	17.61	17.90	17.51	17.65	17.65	0.57%	11,259,510
Mar 16, 2026	18.04	18.31	17.54	17.55	17.55	-2.39%	10,633,040
Mar 13, 2026	18.08	18.41	17.94	17.98	17.98	-0.44%	11,109,970
Mar 12, 2026	17.72	18.28	17.70	18.06	18.06	2.03%	17,049,280
Mar 11, 2026	17.94	18.05	17.55	17.70	17.70	-1.34%	11,079,040
Mar 10, 2026	17.62	18.01	17.55	17.94	17.94	3.70%	13,603,900
Mar 9, 2026	17.70	17.83	16.99	17.30	17.30	-2.54%	13,529,190
Mar 6, 2026	18.40	18.45	17.70	17.75	17.75	-3.53%	14,796,340
Mar 5, 2026	18.39	18.54	18.27	18.40	18.40	0.82%	13,425,710
Mar 4, 2026	18.30	18.87	18.19	18.25	18.25	-	22,693,220
Mar 3, 2026	19.91	19.94	18.24	18.25	18.25	-7.69%	25,990,430
Mar 2, 2026	18.90	20.76	18.70	19.77	19.77	2.49%	55,620,310
Feb 27, 2026	18.60	19.70	18.60	19.29	19.29	6.11%	49,600,240
Feb 26, 2026	18.50	18.61	18.15	18.18	18.18	-2.26%	11,973,010
Feb 25, 2026	19.35	19.39	18.59	18.60	18.60	-3.33%	12,626,290
Feb 24, 2026	19.14	19.49	19.06	19.24	19.24	0.63%	11,563,542
Feb 23, 2026	19.60	19.84	19.12	19.12	19.12	-1.65%	12,723,740
Feb 20, 2026	19.43	19.58	19.19	19.44	19.44	0.99%	12,249,660
Feb 19, 2026	19.99	20.58	19.11	19.25	19.25	-3.41%	38,962,200
Feb 18, 2026	20.56	20.60	19.93	19.93	19.93	-2.88%	19,753,767
Feb 17, 2026	20.40	20.64	20.22	20.52	20.52	0.59%	18,419,040
Feb 16, 2026	20.40	20.68	20.32	20.40	20.40	0.20%	15,554,990
Feb 13, 2026	20.66	20.70	20.34	20.36	20.36	-1.07%	15,862,970
Feb 12, 2026	20.48	20.72	20.30	20.58	20.58	0.68%	17,023,000
Feb 11, 2026	20.88	21.56	20.42	20.44	20.44	-2.11%	19,970,510
Feb 10, 2026	20.58	21.44	20.26	20.88	20.88	2.05%	26,488,130
Feb 9, 2026	19.75	20.96	19.75	20.46	20.46	4.82%	25,351,250
Feb 6, 2026	19.40	20.14	19.30	19.52	19.52	1.99%	30,047,270
Feb 5, 2026	19.30	19.79	19.11	19.14	19.14	-0.57%	18,129,650
Feb 4, 2026	19.30	19.50	19.18	19.25	19.25	-0.05%	13,298,240
Feb 3, 2026	19.40	19.74	19.25	19.26	19.26	-0.62%	14,263,761
Feb 2, 2026	19.50	19.85	19.08	19.38	19.38	-1.12%	19,567,040
Jan 30, 2026	20.28	20.30	19.57	19.60	19.60	-2.58%	17,187,590
Jan 29, 2026	20.64	20.68	20.10	20.12	20.12	-1.85%	17,616,130
Jan 28, 2026	20.72	20.98	20.38	20.50	20.50	-0.87%	16,020,490
Jan 27, 2026	21.14	21.16	20.50	20.68	20.68	-1.80%	14,407,060
Jan 26, 2026	20.94	21.28	20.68	21.06	21.06	0.57%	18,108,960
Jan 23, 2026	20.84	21.10	20.32	20.94	20.94	1.95%	15,428,040
Jan 22, 2026	20.10	20.84	20.06	20.54	20.54	2.91%	20,282,420
Jan 21, 2026	20.52	20.58	19.87	19.96	19.96	-2.63%	14,111,090
Jan 20, 2026	20.56	21.00	20.32	20.50	20.50	-0.97%	13,921,740
Jan 19, 2026	21.06	21.18	20.62	20.70	20.70	-1.24%	16,692,190
Jan 16, 2026	21.32	21.38	20.84	20.96	20.96	-1.69%	14,505,925