Parsan Makina Parçalari Sanayii A.S. (IST:PARSN)
Turkey
· Delayed Price · Currency is TRY 79.35
-0.30 (-0.38%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
IST:PARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.40 | 81.70 | 79.00 | 79.65 | 79.65 | -2.27% | 202,136 |
| Mar 5, 2026 | 80.05 | 81.80 | 80.00 | 81.50 | 81.50 | 2.32% | 314,274 |
| Mar 4, 2026 | 79.45 | 81.20 | 78.90 | 79.65 | 79.65 | 0.25% | 410,420 |
| Mar 3, 2026 | 82.55 | 84.55 | 79.30 | 79.45 | 79.45 | -3.76% | 441,645 |
| Mar 2, 2026 | 80.00 | 84.60 | 80.00 | 82.55 | 82.55 | -5.22% | 390,723 |
| Feb 27, 2026 | 88.75 | 90.50 | 87.10 | 87.10 | 87.10 | -1.86% | 248,254 |
| Feb 26, 2026 | 88.00 | 89.50 | 87.35 | 88.75 | 88.75 | 0.97% | 261,490 |
| Feb 25, 2026 | 90.25 | 90.40 | 87.75 | 87.90 | 87.90 | -2.33% | 342,950 |
| Feb 24, 2026 | 91.15 | 91.70 | 89.60 | 90.00 | 90.00 | -1.10% | 240,890 |
| Feb 23, 2026 | 92.00 | 93.65 | 90.85 | 91.00 | 91.00 | -0.87% | 341,309 |
| Feb 20, 2026 | 92.60 | 93.25 | 90.95 | 91.80 | 91.80 | -0.33% | 263,448 |
| Feb 19, 2026 | 98.10 | 100.00 | 92.00 | 92.10 | 92.10 | -6.59% | 488,070 |
| Feb 18, 2026 | 101.70 | 101.70 | 98.10 | 98.60 | 98.60 | -3.99% | 734,160 |
| Feb 17, 2026 | 103.70 | 105.00 | 102.60 | 102.70 | 102.70 | -0.96% | 467,065 |
| Feb 16, 2026 | 102.90 | 105.00 | 102.80 | 103.70 | 103.70 | 1.37% | 341,953 |
| Feb 13, 2026 | 102.40 | 103.60 | 101.70 | 102.30 | 102.30 | -0.10% | 313,314 |
| Feb 12, 2026 | 100.50 | 102.90 | 100.50 | 102.40 | 102.40 | 1.79% | 461,619 |
| Feb 11, 2026 | 101.50 | 101.70 | 99.60 | 100.60 | 100.60 | -0.98% | 268,478 |
| Feb 10, 2026 | 104.00 | 104.10 | 101.20 | 101.60 | 101.60 | -1.84% | 275,159 |
| Feb 9, 2026 | 101.70 | 103.90 | 101.70 | 103.50 | 103.50 | 2.17% | 411,743 |
| Feb 6, 2026 | 103.50 | 103.90 | 100.20 | 101.30 | 101.30 | -2.03% | 308,569 |
| Feb 5, 2026 | 100.90 | 103.50 | 100.80 | 103.40 | 103.40 | 2.38% | 566,939 |
| Feb 4, 2026 | 103.70 | 103.70 | 100.30 | 101.00 | 101.00 | -1.66% | 295,798 |
| Feb 3, 2026 | 98.15 | 103.30 | 98.15 | 102.70 | 102.70 | 4.05% | 642,464 |
| Feb 2, 2026 | 99.00 | 99.40 | 97.45 | 98.70 | 98.70 | -1.20% | 467,889 |
| Jan 30, 2026 | 100.90 | 102.30 | 96.85 | 99.90 | 99.90 | -0.79% | 732,582 |
| Jan 29, 2026 | 106.50 | 106.80 | 99.80 | 100.70 | 100.70 | -4.19% | 1,275,407 |
| Jan 28, 2026 | 102.90 | 108.50 | 101.70 | 105.10 | 105.10 | 2.34% | 1,831,258 |
| Jan 27, 2026 | 101.50 | 103.80 | 101.50 | 102.70 | 102.70 | 0.79% | 525,641 |
| Jan 26, 2026 | 101.20 | 102.80 | 100.40 | 101.90 | 101.90 | 2.10% | 532,860 |
| Jan 23, 2026 | 102.40 | 103.00 | 99.40 | 99.80 | 99.80 | -2.06% | 869,354 |
| Jan 22, 2026 | 100.90 | 102.10 | 100.20 | 101.90 | 101.90 | 1.39% | 382,957 |
| Jan 21, 2026 | 99.25 | 102.10 | 98.45 | 100.50 | 100.50 | 1.52% | 469,131 |
| Jan 20, 2026 | 101.70 | 101.70 | 98.70 | 99.00 | 99.00 | -2.46% | 400,948 |
| Jan 19, 2026 | 101.60 | 102.30 | 100.00 | 101.50 | 101.50 | 0.69% | 593,181 |
| Jan 16, 2026 | 98.70 | 101.60 | 97.80 | 100.80 | 100.80 | 2.86% | 437,987 |
| Jan 15, 2026 | 99.10 | 100.10 | 97.40 | 98.00 | 98.00 | -0.91% | 432,315 |
| Jan 14, 2026 | 99.40 | 100.40 | 97.95 | 98.90 | 98.90 | -0.60% | 454,780 |
| Jan 13, 2026 | 100.60 | 101.40 | 99.05 | 99.50 | 99.50 | -0.50% | 310,481 |
| Jan 12, 2026 | 99.00 | 103.00 | 98.30 | 100.00 | 100.00 | 1.01% | 381,392 |
| Jan 9, 2026 | 99.95 | 100.80 | 98.95 | 99.00 | 99.00 | -0.90% | 136,564 |
| Jan 8, 2026 | 99.00 | 101.10 | 98.25 | 99.90 | 99.90 | 0.91% | 208,276 |
| Jan 7, 2026 | 100.80 | 101.00 | 97.00 | 99.00 | 99.00 | -1.79% | 270,488 |
| Jan 6, 2026 | 102.00 | 103.90 | 100.50 | 100.80 | 100.80 | -1.27% | 330,517 |
| Jan 5, 2026 | 102.50 | 104.80 | 101.40 | 102.10 | 102.10 | -0.49% | 304,505 |
| Jan 2, 2026 | 104.00 | 104.00 | 101.30 | 102.60 | 102.60 | -1.35% | 292,470 |
| Dec 31, 2025 | 101.20 | 104.00 | 100.60 | 104.00 | 104.00 | 2.77% | 338,260 |
| Dec 30, 2025 | 98.00 | 101.50 | 98.00 | 101.20 | 101.20 | 3.74% | 412,121 |
| Dec 29, 2025 | 96.05 | 98.70 | 95.90 | 97.55 | 97.55 | 1.61% | 341,849 |
| Dec 26, 2025 | 95.00 | 96.55 | 94.30 | 96.00 | 96.00 | 0.73% | 427,513 |
| Dec 25, 2025 | 94.90 | 96.90 | 94.80 | 95.30 | 95.30 | 0.32% | 201,285 |
| Dec 24, 2025 | 93.45 | 96.00 | 92.70 | 95.00 | 95.00 | 1.66% | 303,770 |
| Dec 23, 2025 | 94.20 | 94.55 | 91.60 | 93.45 | 93.45 | -0.69% | 407,274 |
| Dec 22, 2025 | 92.90 | 95.25 | 92.60 | 94.10 | 94.10 | 1.35% | 358,518 |
| Dec 19, 2025 | 93.50 | 93.85 | 89.95 | 92.85 | 92.85 | -1.12% | 408,625 |
| Dec 18, 2025 | 88.15 | 94.95 | 87.95 | 93.90 | 93.90 | 6.52% | 1,049,970 |
| Dec 17, 2025 | 88.00 | 88.35 | 86.05 | 88.15 | 88.15 | 0.17% | 325,963 |
| Dec 16, 2025 | 87.30 | 89.80 | 86.25 | 88.00 | 88.00 | 0.92% | 410,183 |
| Dec 15, 2025 | 86.40 | 87.20 | 86.35 | 87.20 | 87.20 | 1.34% | 216,303 |
| Dec 12, 2025 | 85.70 | 86.25 | 84.90 | 86.05 | 86.05 | 0.53% | 89,819 |
| Dec 11, 2025 | 85.00 | 85.95 | 84.90 | 85.60 | 85.60 | 0.94% | 121,076 |
| Dec 10, 2025 | 86.20 | 86.35 | 84.60 | 84.80 | 84.80 | -1.05% | 177,351 |
| Dec 9, 2025 | 87.00 | 87.40 | 85.55 | 85.70 | 85.70 | -1.04% | 121,813 |
| Dec 8, 2025 | 85.65 | 87.85 | 85.65 | 86.60 | 86.60 | 1.23% | 318,568 |
| 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 |