Prizma Pres Matbaacilik Yayincilik Sanayi ve Ticaret A.S. (IST:PRZMA)
Turkey · Delayed Price · Currency is TRY 11.85
+0.21 (1.80%)
At close: Feb 9, 2026
IST:PRZMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.90 | 11.76 | 10.80 | 11.64 | 11.64 | 5.15% | 1,297,790 |
| Feb 5, 2026 | 12.25 | 12.25 | 11.07 | 11.07 | 11.07 | -10.00% | 1,729,097 |
| Feb 4, 2026 | 12.60 | 13.06 | 12.30 | 12.30 | 12.30 | -6.61% | 1,877,536 |
| Feb 3, 2026 | 12.96 | 13.95 | 12.69 | 13.17 | 13.17 | 1.46% | 898,696 |
| Feb 2, 2026 | 12.76 | 12.99 | 12.20 | 12.98 | 12.98 | 1.72% | 738,012 |
| Jan 30, 2026 | 12.85 | 12.89 | 12.57 | 12.76 | 12.76 | -1.09% | 375,264 |
| Jan 29, 2026 | 12.94 | 13.20 | 12.31 | 12.90 | 12.90 | -0.54% | 879,811 |
| Jan 28, 2026 | 12.68 | 13.03 | 12.54 | 12.97 | 12.97 | 1.97% | 933,920 |
| Jan 27, 2026 | 12.65 | 12.77 | 12.32 | 12.72 | 12.72 | 0.71% | 781,537 |
| Jan 26, 2026 | 12.99 | 13.05 | 12.59 | 12.63 | 12.63 | -2.77% | 523,603 |
| Jan 23, 2026 | 12.90 | 13.20 | 12.82 | 12.99 | 12.99 | 0.62% | 540,476 |
| Jan 22, 2026 | 13.09 | 13.09 | 12.90 | 12.91 | 12.91 | -0.69% | 520,306 |
| Jan 21, 2026 | 13.00 | 13.30 | 12.90 | 13.00 | 13.00 | - | 369,537 |
| Jan 20, 2026 | 13.01 | 13.20 | 12.94 | 13.00 | 13.00 | -1.52% | 445,637 |
| Jan 19, 2026 | 12.63 | 13.30 | 12.46 | 13.20 | 13.20 | 3.94% | 743,253 |
| Jan 16, 2026 | 12.50 | 12.97 | 12.43 | 12.70 | 12.70 | 1.60% | 490,338 |
| Jan 15, 2026 | 12.45 | 12.65 | 12.40 | 12.50 | 12.50 | -0.40% | 501,160 |
| Jan 14, 2026 | 12.41 | 12.80 | 12.41 | 12.55 | 12.55 | -1.18% | 298,928 |
| Jan 13, 2026 | 12.50 | 12.99 | 12.37 | 12.70 | 12.70 | 1.60% | 367,591 |
| Jan 12, 2026 | 12.44 | 12.79 | 12.24 | 12.50 | 12.50 | - | 991,869 |
| Jan 9, 2026 | 12.05 | 12.50 | 11.51 | 12.50 | 12.50 | 2.88% | 749,277 |
| Jan 8, 2026 | 12.12 | 12.44 | 12.05 | 12.15 | 12.15 | - | 270,725 |
| Jan 7, 2026 | 12.38 | 12.38 | 11.92 | 12.15 | 12.15 | -1.86% | 460,798 |
| Jan 6, 2026 | 11.88 | 12.38 | 11.78 | 12.38 | 12.38 | 3.95% | 456,888 |
| Jan 5, 2026 | 11.58 | 12.00 | 11.44 | 11.91 | 11.91 | 4.11% | 637,704 |
| Jan 2, 2026 | 11.41 | 11.70 | 11.36 | 11.44 | 11.44 | 0.70% | 312,618 |
| Dec 31, 2025 | 11.40 | 11.86 | 11.09 | 11.36 | 11.36 | -0.35% | 235,315 |
| Dec 30, 2025 | 11.80 | 11.81 | 11.10 | 11.40 | 11.40 | -1.72% | 530,894 |
| Dec 29, 2025 | 12.44 | 12.44 | 11.41 | 11.60 | 11.60 | -6.83% | 446,956 |
| Dec 26, 2025 | 12.29 | 12.58 | 12.00 | 12.45 | 12.45 | 0.57% | 438,991 |
| Dec 25, 2025 | 12.00 | 12.49 | 12.00 | 12.38 | 12.38 | 3.95% | 498,159 |
| Dec 24, 2025 | 12.14 | 12.24 | 11.91 | 11.91 | 11.91 | -1.89% | 292,062 |
| Dec 23, 2025 | 12.49 | 12.49 | 11.90 | 12.14 | 12.14 | -2.65% | 324,243 |
| Dec 22, 2025 | 12.50 | 12.65 | 12.03 | 12.47 | 12.47 | -0.24% | 314,512 |
| Dec 19, 2025 | 13.10 | 13.10 | 12.37 | 12.50 | 12.50 | -3.70% | 393,651 |
| Dec 18, 2025 | 13.12 | 13.28 | 12.95 | 12.98 | 12.98 | -1.07% | 292,413 |
| Dec 17, 2025 | 13.15 | 13.30 | 12.90 | 13.12 | 13.12 | -0.23% | 739,336 |
| Dec 16, 2025 | 13.10 | 13.54 | 12.87 | 13.15 | 13.15 | -1.13% | 536,765 |
| Dec 15, 2025 | 12.70 | 13.30 | 12.60 | 13.30 | 13.30 | 4.15% | 972,327 |
| Dec 12, 2025 | 12.31 | 12.77 | 11.99 | 12.77 | 12.77 | 5.80% | 574,664 |
| Dec 11, 2025 | 11.94 | 12.12 | 11.65 | 12.07 | 12.07 | 0.92% | 441,863 |
| Dec 10, 2025 | 12.05 | 12.09 | 11.62 | 11.96 | 11.96 | -1.08% | 386,714 |
| Dec 9, 2025 | 12.09 | 12.31 | 11.87 | 12.09 | 12.09 | -0.49% | 460,475 |
| Dec 8, 2025 | 12.29 | 12.54 | 11.69 | 12.15 | 12.15 | -1.22% | 649,957 |
| Dec 5, 2025 | 12.23 | 12.70 | 12.08 | 12.30 | 12.30 | 0.49% | 307,446 |
| Dec 4, 2025 | 12.79 | 12.99 | 12.17 | 12.24 | 12.24 | -4.30% | 310,137 |
| Dec 3, 2025 | 13.14 | 13.30 | 12.79 | 12.79 | 12.79 | -1.24% | 287,314 |
| Dec 2, 2025 | 13.24 | 13.71 | 12.79 | 12.95 | 12.95 | -0.92% | 511,561 |
| Dec 1, 2025 | 13.19 | 13.75 | 13.00 | 13.07 | 13.07 | -0.83% | 329,703 |
| Nov 28, 2025 | 12.95 | 13.26 | 12.69 | 13.18 | 13.18 | 1.78% | 431,528 |