Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	20.28	21.44	20.20	21.32	21.32	5.13%	22,007,060
Jan 14, 2026	21.60	21.66	20.20	20.28	20.28	-6.11%	27,310,640
Jan 13, 2026	22.12	22.20	21.58	21.60	21.60	-2.35%	19,849,950
Jan 12, 2026	22.70	23.16	22.02	22.12	22.12	-1.69%	26,059,120
Jan 9, 2026	22.12	22.84	21.76	22.50	22.50	2.09%	37,612,200
Jan 8, 2026	21.52	22.20	21.22	22.04	22.04	2.61%	28,547,350
Jan 7, 2026	21.44	22.36	21.18	21.48	21.48	0.85%	42,039,190
Jan 6, 2026	21.88	21.94	21.30	21.30	21.30	-1.93%	19,225,670
Jan 5, 2026	21.60	22.36	21.50	21.72	21.72	1.21%	37,403,370
Jan 2, 2026	22.14	23.30	21.22	21.46	21.46	-2.54%	81,826,780
Dec 31, 2025	23.60	24.96	21.88	22.02	22.02	-9.38%	122,943,900
Dec 30, 2025	27.40	27.50	24.30	24.30	24.30	-10.00%	45,240,800
Dec 29, 2025	29.22	30.00	26.26	27.00	27.00	-7.41%	47,728,582
Dec 26, 2025	28.30	29.20	27.96	29.16	29.16	2.97%	37,102,690
Dec 25, 2025	27.38	29.00	27.38	28.32	28.32	3.66%	41,475,300
Dec 24, 2025	27.44	29.46	26.88	27.32	27.32	-1.94%	74,734,680
Dec 23, 2025	25.36	27.86	25.16	27.86	27.86	9.94%	35,494,550
Dec 22, 2025	26.02	26.96	25.06	25.34	25.34	-2.01%	11,398,680
Dec 19, 2025	25.10	25.86	24.90	25.86	25.86	3.44%	15,370,830