Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	15.29	15.40	14.87	15.04	15.04	-1.38%	11,311,076
Oct 5, 2026	15.10	16.07	14.90	15.25	15.25	1.19%	18,804,048
Oct 2, 2026	15.10	15.68	14.90	15.07	15.07	1.76%	16,673,494
Oct 1, 2026	13.40	14.81	13.39	14.81	14.81	9.95%	19,461,142
Sep 30, 2026	12.93	14.03	12.26	13.47	13.47	4.18%	50,010,167
Sep 29, 2026	12.93	13.86	12.93	12.93	12.93	-9.96%	37,096,834
Sep 28, 2026	14.60	15.50	14.36	14.36	14.36	-9.97%	11,938,930
Sep 25, 2026	15.91	16.40	15.78	15.95	15.95	0.25%	13,134,655
Sep 24, 2026	15.70	16.62	15.40	15.91	15.91	4.46%	37,333,418
Sep 23, 2026	17.08	17.60	15.23	15.23	15.23	-9.99%	22,960,285
Sep 22, 2026	15.80	17.95	15.80	16.92	16.92	0.71%	35,637,480
Sep 21, 2026	19.50	19.84	16.65	16.80	16.80	-9.14%	49,020,456
Sep 18, 2026	18.47	20.00	18.47	18.49	18.49	-9.89%	14,570,668
Sep 17, 2026	20.60	22.00	20.52	20.52	20.52	-9.92%	19,882,811
Sep 16, 2026	26.00	26.00	22.66	22.78	22.78	-9.46%	62,152,106
Sep 15, 2026	22.60	25.16	21.06	25.16	25.16	9.97%	82,506,913
Sep 14, 2026	25.56	27.08	22.80	22.88	22.88	-9.42%	76,951,813
Sep 11, 2026	23.32	25.26	22.80	25.26	25.26	9.92%	91,547,258
Sep 10, 2026	20.90	22.98	20.68	22.98	22.98	9.95%	47,682,656
Sep 9, 2026	21.00	21.88	20.52	20.90	20.90	-2.34%	28,609,104
Sep 8, 2026	19.47	21.40	19.47	21.40	21.40	9.91%	26,258,776
Sep 7, 2026	19.13	20.16	19.13	19.47	19.47	1.35%	7,641,669
Sep 4, 2026	18.97	19.35	18.56	19.21	19.21	1.11%	8,837,951
Sep 3, 2026	19.56	19.66	18.99	19.00	19.00	-2.86%	6,233,103
Sep 2, 2026	19.58	19.90	19.45	19.56	19.56	-0.20%	8,711,160
Sep 1, 2026	20.70	21.46	19.37	19.60	19.60	-5.41%	21,082,965
Aug 31, 2026	21.66	21.72	20.62	20.72	20.72	-3.90%	7,797,193
Aug 28, 2026	22.50	22.60	21.42	21.56	21.56	-4.01%	10,501,257
Aug 27, 2026	21.54	22.72	21.30	22.46	22.46	5.74%	20,720,826
Aug 26, 2026	22.24	23.00	21.14	21.24	21.24	-3.89%	14,312,958
Aug 25, 2026	22.28	23.50	21.58	22.10	22.10	0.27%	37,695,738
Aug 24, 2026	20.18	22.04	20.00	22.04	22.04	9.98%	50,904,486
Aug 21, 2026	20.04	20.84	19.84	20.04	20.04	0.20%	22,420,525
Aug 20, 2026	18.90	20.50	18.70	20.00	20.00	1.73%	23,173,199
Aug 19, 2026	19.06	20.20	18.94	19.66	19.66	3.15%	15,759,468
Aug 18, 2026	19.70	19.70	18.99	19.06	19.06	-3.25%	6,937,676
Aug 17, 2026	19.79	20.30	19.60	19.70	19.70	-0.66%	7,638,066
Aug 14, 2026	19.89	20.46	19.53	19.83	19.83	-0.35%	12,168,907
Aug 13, 2026	19.20	19.90	19.16	19.90	19.90	3.16%	8,340,021
Aug 12, 2026	19.50	19.80	19.24	19.29	19.29	-0.98%	9,233,776
Aug 11, 2026	19.55	19.80	18.98	19.48	19.48	-0.36%	8,121,294
Aug 10, 2026	19.76	20.50	19.55	19.55	19.55	-0.46%	9,819,807
Aug 7, 2026	19.00	19.94	19.00	19.64	19.64	3.42%	13,909,030
Aug 6, 2026	19.21	19.36	18.75	18.99	18.99	-1.35%	9,136,121
Aug 5, 2026	19.36	19.66	18.99	19.25	19.25	-0.72%	8,115,158
Aug 4, 2026	18.84	19.57	18.72	19.39	19.39	3.58%	15,452,204
Aug 3, 2026	19.10	19.25	18.71	18.72	18.72	-1.47%	4,453,951
Jul 31, 2026	18.80	19.06	18.57	19.00	19.00	1.60%	6,725,544
Jul 30, 2026	19.21	19.25	18.55	18.70	18.70	-2.50%	8,045,447
Jul 29, 2026	19.70	20.20	19.03	19.18	19.18	-2.64%	14,127,585