Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	18.07	18.32	17.91	18.27	18.27	1.95%	11,794,850
Mar 31, 2026	17.75	18.06	17.63	17.92	17.92	1.36%	9,681,788
Mar 30, 2026	17.82	17.94	17.37	17.68	17.68	-0.79%	11,769,610
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