Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.80	23.92	23.24	23.60	23.60	0.51%	12,192,530
Jun 17, 2026	24.26	24.92	23.48	23.48	23.48	-3.29%	26,290,180
Jun 16, 2026	22.74	25.00	22.46	24.28	24.28	6.49%	38,491,550
Jun 15, 2026	22.98	23.18	22.68	22.80	22.80	1.06%	11,091,170
Jun 12, 2026	23.32	23.54	22.44	22.56	22.56	-2.42%	15,093,450
Jun 11, 2026	24.00	24.06	22.92	23.12	23.12	-2.78%	16,145,800
Jun 10, 2026	23.68	24.22	23.24	23.78	23.78	1.02%	23,614,120
Jun 9, 2026	24.30	24.68	23.48	23.54	23.54	-3.05%	15,863,910
Jun 8, 2026	24.98	25.30	24.26	24.28	24.28	-2.80%	17,815,602
Jun 5, 2026	24.32	25.40	24.02	24.98	24.98	3.31%	32,271,590
Jun 4, 2026	24.40	24.66	23.58	24.18	24.18	0.75%	23,108,880
Jun 3, 2026	26.00	26.50	24.00	24.00	24.00	-7.83%	36,668,610
Jun 2, 2026	25.30	26.58	24.90	26.04	26.04	5.00%	36,165,070
Jun 1, 2026	24.82	25.94	24.10	24.80	24.80	4.29%	41,449,710
May 26, 2026	21.70	23.78	21.52	23.78	23.78	9.99%	16,407,800
May 25, 2026	21.24	21.96	21.16	21.62	21.62	1.89%	13,040,100
May 22, 2026	19.73	21.46	19.60	21.22	21.22	6.31%	20,502,700
May 21, 2026	22.24	22.34	19.84	19.96	19.96	-9.44%	14,156,680
May 20, 2026	22.36	23.10	21.74	22.04	22.04	-1.61%	24,278,850
May 18, 2026	22.92	23.18	22.36	22.40	22.40	-2.35%	19,368,490
May 15, 2026	23.40	24.14	22.86	22.94	22.94	-1.97%	23,335,310
May 14, 2026	23.40	24.40	23.24	23.40	23.40	1.30%	32,555,500
May 13, 2026	24.50	24.60	23.02	23.10	23.10	-4.94%	30,600,810
May 12, 2026	25.84	26.00	24.30	24.30	24.30	-5.96%	31,265,860
May 11, 2026	26.80	27.12	25.74	25.84	25.84	-3.58%	41,058,050
May 8, 2026	27.10	28.38	25.22	26.80	26.80	-0.30%	109,350,500
May 7, 2026	27.50	27.76	25.90	26.88	26.88	6.50%	144,676,100
May 6, 2026	25.24	25.24	24.32	25.24	25.24	9.93%	40,796,440
May 5, 2026	22.96	22.96	22.96	22.96	22.96	9.96%	6,503,617
May 4, 2026	20.74	21.50	20.00	20.88	20.88	-3.69%	32,820,450
Apr 30, 2026	21.52	21.98	21.40	21.68	21.68	0.74%	14,538,530
Apr 29, 2026	21.30	22.16	21.30	21.52	21.52	1.70%	24,071,820
Apr 28, 2026	21.10	21.58	20.96	21.16	21.16	0.19%	12,889,110
Apr 27, 2026	20.80	21.58	20.80	21.12	21.12	1.54%	12,841,320
Apr 24, 2026	21.06	21.22	20.64	20.80	20.80	-1.23%	12,758,580
Apr 22, 2026	21.76	21.82	20.86	21.06	21.06	-2.68%	11,940,320
Apr 21, 2026	21.60	21.92	21.32	21.64	21.64	0.65%	16,325,660
Apr 20, 2026	21.78	22.24	21.48	21.50	21.50	-1.38%	19,440,740
Apr 17, 2026	22.50	22.98	21.80	21.80	21.80	-2.59%	33,285,130
Apr 16, 2026	21.62	23.08	20.98	22.38	22.38	3.80%	51,141,740
Apr 15, 2026	20.34	22.04	20.18	21.56	21.56	6.63%	41,765,570
Apr 14, 2026	20.22	20.74	19.87	20.22	20.22	0.70%	29,221,660
Apr 13, 2026	20.50	21.44	19.50	20.08	20.08	0.30%	62,566,570
Apr 10, 2026	18.34	20.02	18.33	20.02	20.02	9.94%	58,267,690
Apr 9, 2026	17.94	18.59	17.73	18.21	18.21	1.51%	28,571,980
Apr 8, 2026	17.89	18.13	17.74	17.94	17.94	3.22%	19,530,200
Apr 7, 2026	18.25	18.25	17.38	17.38	17.38	-3.92%	19,657,310
Apr 6, 2026	17.76	18.34	17.74	18.09	18.09	2.09%	15,285,950
Apr 3, 2026	18.00	18.09	17.71	17.72	17.72	-1.23%	10,203,340
Apr 2, 2026	18.00	18.41	17.84	17.94	17.94	-1.81%	16,643,580