Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey
· Delayed Price · Currency is TRY 85.55
-0.15 (-0.18%)
At close: Dec 5, 2025
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.55 | 86.40 | 84.50 | 85.55 | 85.55 | -0.18% | 246,405 |
| Dec 4, 2025 | 85.75 | 86.25 | 84.95 | 85.70 | 85.70 | 0.06% | 96,563 |
| Dec 3, 2025 | 85.40 | 87.70 | 84.90 | 85.65 | 85.65 | 0.35% | 232,172 |
| Dec 2, 2025 | 86.10 | 86.65 | 85.20 | 85.35 | 85.35 | -0.76% | 141,248 |
| Dec 1, 2025 | 83.95 | 86.00 | 83.95 | 86.00 | 86.00 | 2.44% | 105,314 |
| Nov 28, 2025 | 85.75 | 86.00 | 83.55 | 83.95 | 83.95 | -2.04% | 180,994 |
| Nov 27, 2025 | 86.15 | 86.40 | 84.85 | 85.70 | 85.70 | -0.29% | 156,328 |
| Nov 26, 2025 | 86.00 | 87.15 | 85.75 | 85.95 | 85.95 | -0.23% | 139,572 |
| Nov 25, 2025 | 86.90 | 87.85 | 85.90 | 86.15 | 86.15 | -0.75% | 257,252 |
| Nov 24, 2025 | 87.60 | 88.70 | 86.00 | 86.80 | 86.80 | -1.03% | 168,191 |
| Nov 21, 2025 | 87.85 | 88.50 | 86.80 | 87.70 | 87.70 | -0.28% | 158,805 |
| Nov 20, 2025 | 87.75 | 88.65 | 87.10 | 87.95 | 87.95 | - | 111,514 |
| Nov 19, 2025 | 87.55 | 88.70 | 87.55 | 87.95 | 87.95 | 0.80% | 120,515 |
| Nov 18, 2025 | 88.85 | 89.45 | 87.20 | 87.25 | 87.25 | -1.80% | 203,468 |
| Nov 17, 2025 | 85.75 | 89.20 | 85.75 | 88.85 | 88.85 | 3.98% | 192,851 |
| Nov 14, 2025 | 86.55 | 86.55 | 85.20 | 85.45 | 85.45 | -1.10% | 152,758 |
| Nov 13, 2025 | 87.30 | 87.55 | 86.20 | 86.40 | 86.40 | -0.86% | 237,552 |
| Nov 12, 2025 | 88.70 | 90.00 | 87.15 | 87.15 | 87.15 | -1.75% | 204,136 |
| Nov 11, 2025 | 92.25 | 92.50 | 87.65 | 88.70 | 88.70 | -3.85% | 241,679 |
| Nov 10, 2025 | 93.35 | 93.45 | 91.60 | 92.25 | 92.25 | -0.81% | 256,596 |
| Nov 7, 2025 | 96.35 | 96.90 | 93.00 | 93.00 | 93.00 | -3.48% | 321,958 |
| Nov 6, 2025 | 97.00 | 97.35 | 95.65 | 96.35 | 96.35 | -0.46% | 246,334 |
| Nov 5, 2025 | 96.00 | 96.80 | 94.50 | 96.80 | 96.80 | 1.15% | 311,613 |
| Nov 4, 2025 | 98.55 | 98.55 | 95.00 | 95.70 | 95.70 | -2.35% | 339,310 |
| Nov 3, 2025 | 93.35 | 98.05 | 93.35 | 98.00 | 98.00 | 5.04% | 413,049 |
| Oct 31, 2025 | 92.20 | 94.50 | 90.15 | 93.30 | 93.30 | -2.56% | 355,356 |
| Oct 30, 2025 | 93.95 | 95.75 | 93.25 | 95.75 | 95.75 | 3.35% | 345,621 |
| Oct 28, 2025 | 92.60 | 93.30 | 92.50 | 92.65 | 92.65 | -0.38% | 58,020 |
| Oct 27, 2025 | 93.15 | 94.05 | 92.25 | 93.00 | 93.00 | -0.16% | 193,991 |
| Oct 24, 2025 | 89.90 | 96.40 | 89.90 | 93.15 | 93.15 | 3.50% | 253,329 |
| Oct 23, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 0.17% | 224,205 |
| Oct 22, 2025 | 90.15 | 92.25 | 89.85 | 89.85 | 89.85 | -0.06% | 186,643 |
| Oct 21, 2025 | 90.00 | 91.00 | 89.25 | 89.90 | 89.90 | 0.11% | 230,711 |
| Oct 20, 2025 | 90.10 | 91.15 | 88.20 | 89.80 | 89.80 | 0.34% | 310,604 |
| Oct 17, 2025 | 90.10 | 91.10 | 87.80 | 89.50 | 89.50 | -0.61% | 308,593 |
| Oct 16, 2025 | 92.30 | 93.40 | 90.00 | 90.05 | 90.05 | -2.38% | 323,497 |
| Oct 15, 2025 | 90.60 | 93.35 | 90.60 | 92.25 | 92.25 | 2.05% | 233,588 |
| Oct 14, 2025 | 93.05 | 93.90 | 90.30 | 90.40 | 90.40 | -2.64% | 220,280 |
| Oct 13, 2025 | 92.80 | 95.15 | 92.60 | 92.85 | 92.85 | -2.26% | 187,560 |
| Oct 10, 2025 | 94.70 | 95.60 | 94.40 | 95.00 | 95.00 | 0.58% | 123,065 |
| Oct 9, 2025 | 95.30 | 96.85 | 94.45 | 94.45 | 94.45 | -0.68% | 171,651 |
| Oct 8, 2025 | 96.25 | 97.95 | 94.90 | 95.10 | 95.10 | -1.35% | 256,932 |
| Oct 7, 2025 | 94.80 | 96.50 | 94.05 | 96.40 | 96.40 | 1.69% | 251,744 |
| Oct 6, 2025 | 98.45 | 98.90 | 94.20 | 94.80 | 94.80 | -3.27% | 330,221 |
| Oct 3, 2025 | 96.85 | 100.10 | 96.10 | 98.00 | 98.00 | 1.24% | 362,251 |
| Oct 2, 2025 | 96.95 | 99.40 | 96.65 | 96.80 | 96.80 | -0.05% | 275,528 |
| Oct 1, 2025 | 97.95 | 98.20 | 94.35 | 96.85 | 96.85 | -1.02% | 415,880 |
| Sep 30, 2025 | 101.50 | 102.50 | 97.60 | 97.85 | 97.85 | -3.12% | 485,135 |
| Sep 29, 2025 | 106.20 | 107.40 | 100.90 | 101.00 | 101.00 | -5.70% | 486,992 |
| Sep 26, 2025 | 108.70 | 109.10 | 106.30 | 107.10 | 107.10 | -0.83% | 241,510 |
| Sep 25, 2025 | 109.00 | 110.50 | 106.40 | 108.00 | 108.00 | -0.64% | 276,736 |
| Sep 24, 2025 | 110.00 | 111.00 | 108.00 | 108.70 | 108.70 | -0.46% | 454,079 |
| Sep 23, 2025 | 109.20 | 112.80 | 107.70 | 109.20 | 109.20 | -0.64% | 676,279 |
| Sep 22, 2025 | 107.00 | 110.10 | 107.00 | 109.90 | 109.90 | 4.57% | 622,258 |
| Sep 19, 2025 | 104.40 | 106.00 | 102.20 | 105.10 | 105.10 | 1.25% | 616,969 |
| Sep 18, 2025 | 104.20 | 107.40 | 103.80 | 103.80 | 103.80 | - | 505,849 |
| Sep 17, 2025 | 105.20 | 106.40 | 103.00 | 103.80 | 103.80 | -1.33% | 393,454 |
| Sep 16, 2025 | 102.20 | 106.50 | 102.10 | 105.20 | 105.20 | 4.16% | 743,144 |
| Sep 15, 2025 | 96.90 | 102.50 | 94.80 | 101.00 | 101.00 | 4.23% | 554,989 |
| Sep 12, 2025 | 99.95 | 100.10 | 95.80 | 96.90 | 96.90 | -3.05% | 520,902 |
| Sep 11, 2025 | 99.95 | 102.40 | 98.25 | 99.95 | 99.95 | 0.35% | 402,446 |
| Sep 10, 2025 | 103.00 | 103.30 | 99.10 | 99.60 | 99.60 | -2.45% | 460,147 |
| Sep 9, 2025 | 97.45 | 103.80 | 97.45 | 102.10 | 102.10 | 4.77% | 756,447 |
| Sep 8, 2025 | 100.60 | 102.50 | 97.25 | 97.45 | 97.45 | -3.13% | 441,130 |
| Sep 5, 2025 | 102.50 | 104.10 | 100.00 | 100.60 | 100.60 | -1.57% | 443,115 |
| Sep 4, 2025 | 104.70 | 106.30 | 101.10 | 102.20 | 102.20 | -1.83% | 521,932 |
| Sep 3, 2025 | 103.10 | 106.40 | 99.70 | 104.10 | 104.10 | 1.17% | 756,735 |
| Sep 2, 2025 | 100.00 | 106.90 | 97.60 | 102.90 | 102.90 | 2.90% | 2,080,802 |
| Sep 1, 2025 | 94.30 | 101.50 | 94.30 | 100.00 | 100.00 | 6.04% | 999,556 |
| Aug 29, 2025 | 96.30 | 96.65 | 93.80 | 94.30 | 94.30 | -2.43% | 280,910 |
| Aug 28, 2025 | 94.35 | 98.80 | 94.35 | 96.65 | 96.65 | 2.44% | 430,305 |
| Aug 27, 2025 | 96.90 | 97.60 | 92.20 | 94.35 | 94.35 | -2.43% | 237,569 |
| Aug 26, 2025 | 98.90 | 98.95 | 96.40 | 96.70 | 96.70 | -0.82% | 443,329 |
| Aug 25, 2025 | 94.30 | 99.00 | 94.30 | 97.50 | 97.50 | 3.67% | 635,530 |
| Aug 22, 2025 | 94.10 | 95.25 | 93.65 | 94.05 | 94.05 | - | 335,494 |
| Aug 21, 2025 | 91.95 | 94.70 | 91.95 | 94.05 | 94.05 | 2.23% | 561,821 |
| Aug 20, 2025 | 92.10 | 92.90 | 91.00 | 92.00 | 92.00 | - | 514,743 |
| Aug 19, 2025 | 94.10 | 94.60 | 92.00 | 92.00 | 92.00 | -7.02% | 871,096 |
| Aug 18, 2025 | 94.10 | 99.05 | 93.80 | 98.95 | 98.95 | 5.27% | 769,826 |
| Aug 15, 2025 | 90.05 | 95.10 | 89.85 | 94.00 | 94.00 | 4.39% | 590,325 |
| Aug 14, 2025 | 91.50 | 92.25 | 89.90 | 90.05 | 90.05 | -2.12% | 201,634 |
| Aug 13, 2025 | 91.50 | 92.50 | 90.75 | 92.00 | 92.00 | 0.44% | 218,510 |
| Aug 12, 2025 | 93.95 | 94.00 | 91.25 | 91.60 | 91.60 | -1.93% | 364,898 |
| Aug 11, 2025 | 93.00 | 95.50 | 93.00 | 93.40 | 93.40 | 0.97% | 290,287 |
| Aug 8, 2025 | 92.55 | 92.90 | 91.85 | 92.50 | 92.50 | 0.05% | 204,881 |
| Aug 7, 2025 | 95.00 | 95.25 | 92.05 | 92.45 | 92.45 | -2.07% | 326,799 |
| Aug 6, 2025 | 96.90 | 97.00 | 94.00 | 94.40 | 94.40 | -1.67% | 258,566 |
| Aug 5, 2025 | 93.10 | 96.70 | 92.90 | 96.00 | 96.00 | 3.34% | 623,756 |
| Aug 4, 2025 | 92.20 | 93.30 | 92.20 | 92.90 | 92.90 | 0.81% | 292,186 |
| Aug 1, 2025 | 92.25 | 93.15 | 91.80 | 92.15 | 92.15 | -0.11% | 257,833 |
| Jul 31, 2025 | 92.25 | 93.55 | 91.30 | 92.25 | 92.25 | - | 257,725 |
| Jul 30, 2025 | 91.50 | 93.15 | 90.20 | 92.25 | 92.25 | 0.82% | 277,811 |
| Jul 29, 2025 | 93.75 | 94.50 | 91.35 | 91.50 | 91.50 | -2.09% | 318,625 |
| Jul 28, 2025 | 92.00 | 95.35 | 92.00 | 93.45 | 93.45 | 2.81% | 558,383 |
| Jul 25, 2025 | 90.65 | 94.25 | 88.95 | 90.90 | 90.90 | 1.51% | 862,893 |
| Jul 24, 2025 | 87.00 | 91.95 | 87.00 | 89.55 | 89.55 | 4.49% | 1,063,367 |
| Jul 23, 2025 | 86.40 | 87.00 | 85.45 | 85.70 | 85.70 | -0.81% | 279,695 |
| Jul 22, 2025 | 85.85 | 87.10 | 85.10 | 86.40 | 86.40 | 0.76% | 433,566 |
| Jul 21, 2025 | 83.70 | 86.00 | 83.70 | 85.75 | 85.75 | 2.51% | 403,890 |
| Jul 18, 2025 | 83.45 | 84.05 | 82.70 | 83.65 | 83.65 | -0.30% | 249,323 |