Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	8.19	8.19	8.19	8.19	8.19	-10.00%	552,098
Oct 27, 2026	9.78	9.80	9.05	9.10	9.10	-6.38%	9,485,637
Oct 26, 2026	9.70	10.07	9.60	9.72	9.72	1.14%	6,376,030
Oct 23, 2026	9.96	10.16	9.06	9.61	9.61	-4.47%	10,465,555
Oct 22, 2026	10.60	10.66	10.06	10.06	10.06	-4.19%	8,080,906
Oct 21, 2026	10.80	10.86	10.50	10.50	10.50	-3.49%	6,808,363
Oct 20, 2026	10.85	11.14	10.50	10.88	10.88	0.55%	10,780,155
Oct 19, 2026	11.57	11.72	10.82	10.82	10.82	-6.88%	10,324,970
Oct 16, 2026	12.26	12.40	11.34	11.62	11.62	-6.89%	12,193,657
Oct 15, 2026	12.74	12.90	12.20	12.48	12.48	-2.19%	9,701,085
Oct 14, 2026	13.09	13.35	12.61	12.76	12.76	-3.33%	12,348,625
Oct 13, 2026	13.45	13.70	13.00	13.20	13.20	-2.94%	13,985,652
Oct 12, 2026	14.00	14.11	13.49	13.60	13.60	-2.37%	9,055,786
Oct 9, 2026	14.08	14.47	13.84	13.93	13.93	-0.57%	16,128,798
Oct 8, 2026	14.50	14.69	13.90	14.01	14.01	-2.84%	17,026,389
Oct 7, 2026	15.15	15.20	14.34	14.42	14.42	-4.12%	12,947,206
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%	12,006,906
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