Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.04	31.40	28.98	30.00	30.00	-0.53%	57,469,560
Oct 30, 2025	27.50	30.16	27.50	30.16	30.16	9.99%	30,216,590
Oct 28, 2025	28.28	28.72	27.42	27.42	27.42	-2.90%	9,977,896
Oct 27, 2025	29.10	29.28	28.14	28.24	28.24	-2.89%	17,582,530
Oct 24, 2025	27.42	29.32	27.36	29.08	29.08	6.44%	27,360,950
Oct 23, 2025	28.50	29.42	27.32	27.32	27.32	-3.26%	34,504,770
Oct 22, 2025	27.06	28.74	27.00	28.24	28.24	4.98%	31,569,020
Oct 21, 2025	26.24	27.76	26.18	26.90	26.90	3.22%	29,477,070
Oct 20, 2025	26.92	27.10	25.82	26.06	26.06	-2.62%	26,289,330
Oct 17, 2025	28.28	28.66	26.66	26.76	26.76	-5.71%	28,378,550
Oct 16, 2025	29.20	30.06	28.22	28.38	28.38	-1.46%	29,129,740
Oct 15, 2025	30.52	30.84	28.30	28.80	28.80	-5.76%	40,882,370
Oct 14, 2025	34.18	34.42	30.56	30.56	30.56	-9.96%	47,862,330
Oct 13, 2025	33.30	35.02	32.02	33.94	33.94	0.95%	36,626,710
Oct 10, 2025	32.64	33.90	32.34	33.62	33.62	3.13%	23,959,590
Oct 9, 2025	33.78	34.32	32.50	32.60	32.60	-2.74%	21,436,750
Oct 8, 2025	33.38	34.72	33.24	33.52	33.52	0.42%	34,432,890
Oct 7, 2025	32.34	33.80	31.88	33.38	33.38	3.34%	36,917,260
Oct 6, 2025	31.00	33.00	31.00	32.30	32.30	5.42%	31,261,730
Oct 3, 2025	31.40	31.72	30.32	30.64	30.64	-1.98%	15,792,510
Oct 2, 2025	32.68	33.36	31.22	31.26	31.26	-4.29%	24,122,520
Oct 1, 2025	31.00	33.32	30.70	32.66	32.66	6.25%	35,714,090
Sep 30, 2025	32.40	32.48	30.60	30.74	30.74	-4.53%	21,938,140
Sep 29, 2025	32.68	32.98	32.00	32.20	32.20	-1.47%	15,266,500
Sep 26, 2025	33.16	34.10	32.62	32.68	32.68	-1.45%	23,977,820
Sep 25, 2025	33.54	33.98	32.90	33.16	33.16	-0.66%	17,352,660
Sep 24, 2025	34.36	34.84	32.96	33.38	33.38	-2.40%	29,661,570
Sep 23, 2025	34.04	35.08	33.72	34.20	34.20	0.59%	29,773,070
Sep 22, 2025	34.80	35.84	33.68	34.00	34.00	-0.58%	39,950,470
Sep 19, 2025	35.00	35.50	34.20	34.20	34.20	-2.23%	31,256,790
Sep 18, 2025	35.00	35.72	34.10	34.98	34.98	0.92%	38,210,720
Sep 17, 2025	34.66	36.94	33.86	34.66	34.66	-0.91%	76,225,380
Sep 16, 2025	31.88	34.98	31.82	34.98	34.98	10.00%	35,135,600
Sep 15, 2025	29.62	32.12	29.00	31.80	31.80	7.58%	46,222,780
Sep 12, 2025	30.34	30.40	29.50	29.56	29.56	-2.18%	24,489,800
Sep 11, 2025	31.98	32.24	29.86	30.22	30.22	-4.79%	47,790,190
Sep 10, 2025	31.98	32.50	30.34	31.74	31.74	-0.06%	41,897,170
Sep 9, 2025	31.84	32.92	31.04	31.76	31.76	0.76%	47,063,350
Sep 8, 2025	31.30	32.78	31.20	31.52	31.52	-1.13%	41,024,890
Sep 5, 2025	32.96	33.72	31.08	31.88	31.88	-2.86%	86,843,350
Sep 4, 2025	30.00	32.82	30.00	32.82	32.82	9.99%	89,797,990
Sep 3, 2025	27.72	30.28	27.40	29.84	29.84	7.42%	84,355,930
Sep 2, 2025	27.50	28.32	26.54	27.78	27.78	1.39%	65,784,940
Sep 1, 2025	26.06	27.44	26.06	27.40	27.40	5.71%	35,907,440
Aug 29, 2025	26.50	26.78	25.72	25.92	25.92	-2.11%	29,436,450
Aug 28, 2025	26.46	27.96	26.42	26.48	26.48	-	63,092,960
Aug 27, 2025	25.00	27.28	24.84	26.48	26.48	6.35%	94,597,280
Aug 26, 2025	24.60	25.58	24.18	24.90	24.90	2.98%	67,946,290
Aug 25, 2025	22.40	24.34	22.40	24.18	24.18	7.95%	110,522,800
Aug 22, 2025	24.40	24.88	22.04	22.40	22.40	-7.05%	72,855,800