Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey
· Delayed Price · Currency is TRY 120.10
+0.10 (0.08%)
Last updated: Mar 6, 2026, 4:21 PM GMT+3
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.00 | 119.40 | 114.00 | 114.00 | - | -5.00% | 2,545,186 |
| Mar 5, 2026 | 121.30 | 122.90 | 118.70 | 120.00 | 120.00 | -1.07% | 4,024,111 |
| Mar 4, 2026 | 126.80 | 130.60 | 121.30 | 121.30 | 121.30 | -5.75% | 7,573,858 |
| Mar 3, 2026 | 123.60 | 128.70 | 120.10 | 128.70 | 128.70 | 3.96% | 7,251,488 |
| Mar 2, 2026 | 109.20 | 123.80 | 109.20 | 123.80 | 123.80 | 2.06% | 6,601,028 |
| Feb 27, 2026 | 122.00 | 127.90 | 120.80 | 121.30 | 121.30 | -2.18% | 9,777,344 |
| Feb 26, 2026 | 121.00 | 125.00 | 115.00 | 124.00 | 124.00 | 0.32% | 9,962,340 |
| Feb 25, 2026 | 127.70 | 129.60 | 123.60 | 123.60 | 123.60 | -3.89% | 29,106,225 |
| Feb 24, 2026 | 133.90 | 134.30 | 128.60 | 128.60 | 128.60 | -3.24% | 6,714,375 |
| Feb 23, 2026 | 137.00 | 137.00 | 132.20 | 132.90 | 132.90 | -3.70% | 6,405,972 |
| Feb 20, 2026 | 136.40 | 138.00 | 131.10 | 138.00 | 138.00 | 0.80% | 6,596,124 |
| Feb 19, 2026 | 128.00 | 136.90 | 127.50 | 136.90 | 136.90 | 4.98% | 7,453,064 |
| Feb 18, 2026 | 141.10 | 141.80 | 130.40 | 130.40 | 130.40 | -9.94% | 8,352,703 |
| Feb 17, 2026 | 138.70 | 144.80 | 133.40 | 144.80 | 144.80 | 4.17% | 8,450,563 |
| Feb 16, 2026 | 135.10 | 139.00 | 132.20 | 139.00 | 139.00 | 2.96% | 6,453,573 |
| Feb 13, 2026 | 128.00 | 135.00 | 126.50 | 135.00 | 135.00 | 3.85% | 7,774,738 |
| Feb 12, 2026 | 142.10 | 143.00 | 130.00 | 130.00 | 130.00 | -9.97% | 7,191,172 |
| Feb 11, 2026 | 135.00 | 148.00 | 132.70 | 144.40 | 144.40 | 0.91% | 11,810,220 |
| Feb 10, 2026 | 158.00 | 160.70 | 143.10 | 143.10 | 143.10 | -9.94% | 7,763,787 |
| Feb 9, 2026 | 153.90 | 158.90 | 152.40 | 158.90 | 158.90 | 2.58% | 5,412,928 |
| Feb 6, 2026 | 151.00 | 155.50 | 150.00 | 154.90 | 154.90 | 0.58% | 6,071,254 |
| Feb 5, 2026 | 148.50 | 154.00 | 146.70 | 154.00 | 154.00 | 2.67% | 6,786,969 |
| Feb 4, 2026 | 145.00 | 151.00 | 143.00 | 150.00 | 150.00 | 1.69% | 8,834,392 |
| Feb 3, 2026 | 137.00 | 147.50 | 135.00 | 147.50 | 147.50 | 1.72% | 9,480,211 |
| Feb 2, 2026 | 142.00 | 150.30 | 134.50 | 145.00 | 145.00 | -2.36% | 10,184,960 |
| Jan 30, 2026 | 163.00 | 163.00 | 148.50 | 148.50 | 148.50 | -9.95% | 17,483,640 |
| Jan 29, 2026 | 142.00 | 164.90 | 141.80 | 164.90 | 164.90 | 4.70% | 24,613,010 |
| Jan 28, 2026 | 175.00 | 175.00 | 157.50 | 157.50 | 157.50 | -10.00% | 8,464,114 |
| Jan 27, 2026 | 162.00 | 175.00 | 157.00 | 175.00 | 175.00 | 4.79% | 18,159,500 |
| Jan 26, 2026 | 154.00 | 167.00 | 149.60 | 167.00 | 167.00 | 4.97% | 4,777,592 |
| Jan 23, 2026 | 147.00 | 159.10 | 146.00 | 159.10 | 159.10 | 8.82% | 2,437,097 |
| Jan 22, 2026 | 141.90 | 148.30 | 141.90 | 146.20 | 146.20 | 3.25% | 2,516,497 |
| Jan 21, 2026 | 141.00 | 145.60 | 140.90 | 141.60 | 141.60 | -0.98% | 1,410,709 |
| Jan 20, 2026 | 141.00 | 156.20 | 139.90 | 143.00 | 143.00 | 0.70% | 2,846,268 |
| Jan 19, 2026 | 149.50 | 150.10 | 142.00 | 142.00 | 142.00 | -5.65% | 2,995,932 |
| Jan 16, 2026 | 155.00 | 159.20 | 149.50 | 150.50 | 150.50 | -2.90% | 2,363,658 |
| Jan 15, 2026 | 160.00 | 165.70 | 155.00 | 155.00 | 155.00 | -4.20% | 2,912,249 |
| Jan 14, 2026 | 161.10 | 169.10 | 159.20 | 161.80 | 161.80 | -1.94% | 5,197,070 |
| Jan 13, 2026 | 153.50 | 165.00 | 147.50 | 165.00 | 165.00 | 6.80% | 7,901,415 |
| Jan 12, 2026 | 161.00 | 161.00 | 154.40 | 154.50 | 154.50 | -4.16% | 3,225,327 |
| Jan 9, 2026 | 149.90 | 161.20 | 147.40 | 161.20 | 161.20 | 7.61% | 5,268,873 |
| Jan 8, 2026 | 135.00 | 149.80 | 131.00 | 149.80 | 149.80 | 9.99% | 8,504,694 |
| Jan 7, 2026 | 128.50 | 140.10 | 128.50 | 136.20 | 136.20 | 5.58% | 12,051,890 |
| Jan 6, 2026 | 130.00 | 133.40 | 128.10 | 129.00 | 129.00 | -0.77% | 4,884,996 |
| Jan 5, 2026 | 130.00 | 131.70 | 124.10 | 130.00 | 130.00 | - | 4,529,898 |
| Jan 2, 2026 | 136.00 | 136.90 | 130.00 | 130.00 | 130.00 | -4.06% | 3,345,775 |
| Dec 31, 2025 | 139.00 | 140.20 | 135.50 | 135.50 | 135.50 | -2.38% | 1,013,376 |
| Dec 30, 2025 | 140.00 | 144.40 | 137.80 | 138.80 | 138.80 | 1.24% | 1,856,432 |
| Dec 29, 2025 | 140.70 | 141.90 | 136.70 | 137.10 | 137.10 | -2.49% | 1,023,465 |
| Dec 26, 2025 | 140.00 | 142.50 | 139.50 | 140.60 | 140.60 | 0.43% | 878,376 |
| Dec 25, 2025 | 140.80 | 143.30 | 140.00 | 140.00 | 140.00 | -0.57% | 791,872 |
| Dec 24, 2025 | 144.70 | 146.90 | 140.80 | 140.80 | 140.80 | -2.56% | 1,100,831 |
| Dec 23, 2025 | 146.70 | 148.40 | 144.30 | 144.50 | 144.50 | -1.77% | 1,371,203 |
| Dec 22, 2025 | 150.20 | 150.20 | 144.00 | 147.10 | 147.10 | -2.78% | 1,788,090 |
| Dec 19, 2025 | 156.30 | 158.60 | 151.30 | 151.30 | 151.30 | -3.20% | 11,393,640 |
| Dec 18, 2025 | 154.60 | 161.30 | 153.40 | 156.30 | 156.30 | 0.84% | 4,205,914 |
| Dec 17, 2025 | 152.00 | 155.00 | 150.10 | 155.00 | 155.00 | 1.97% | 2,521,975 |
| Dec 16, 2025 | 149.90 | 154.40 | 148.50 | 152.00 | 152.00 | 1.33% | 2,163,972 |
| Dec 15, 2025 | 145.50 | 150.00 | 142.60 | 150.00 | 150.00 | 2.74% | 2,191,537 |
| Dec 12, 2025 | 149.00 | 150.00 | 142.20 | 146.00 | 146.00 | -2.93% | 3,752,286 |
| Dec 11, 2025 | 149.00 | 156.80 | 146.10 | 150.40 | 150.40 | 0.60% | 3,335,035 |
| Dec 10, 2025 | 142.80 | 151.00 | 142.10 | 149.50 | 149.50 | 3.82% | 3,463,251 |
| Dec 9, 2025 | 140.00 | 144.00 | 138.60 | 144.00 | 144.00 | 2.86% | 2,194,035 |
| Dec 8, 2025 | 135.20 | 142.40 | 135.20 | 140.00 | 140.00 | 0.72% | 2,321,487 |
| Dec 5, 2025 | 135.00 | 140.00 | 134.60 | 139.00 | 139.00 | 1.46% | 1,768,568 |
| Dec 4, 2025 | 133.10 | 137.70 | 128.30 | 137.00 | 137.00 | 3.01% | 2,693,073 |
| Dec 3, 2025 | 137.50 | 137.70 | 133.00 | 133.00 | 133.00 | -3.27% | 1,642,796 |
| Dec 2, 2025 | 135.30 | 138.30 | 135.30 | 137.50 | 137.50 | -0.65% | 3,143,420 |
| Dec 1, 2025 | 137.10 | 140.20 | 135.50 | 138.40 | 138.40 | -0.50% | 2,427,459 |
| Nov 28, 2025 | 134.50 | 141.40 | 133.60 | 139.10 | 139.10 | 3.04% | 3,017,812 |
| Nov 27, 2025 | 134.90 | 141.60 | 134.90 | 135.00 | 135.00 | -0.59% | 2,636,282 |
| Nov 26, 2025 | 140.50 | 141.20 | 135.80 | 135.80 | 135.80 | -3.35% | 1,601,251 |
| Nov 25, 2025 | 147.90 | 149.20 | 140.50 | 140.50 | 140.50 | -6.21% | 2,434,516 |
| Nov 24, 2025 | 144.50 | 151.30 | 140.40 | 149.80 | 149.80 | 2.39% | 9,157,539 |
| Nov 21, 2025 | 138.20 | 146.30 | 133.40 | 146.30 | 146.30 | 6.01% | 6,162,604 |
| Nov 20, 2025 | 139.80 | 139.80 | 136.00 | 138.00 | 138.00 | -1.43% | 1,746,542 |
| Nov 19, 2025 | 136.40 | 142.00 | 134.40 | 140.00 | 140.00 | 4.01% | 4,482,067 |
| Nov 18, 2025 | 139.50 | 139.50 | 133.80 | 134.60 | 134.60 | -3.86% | 1,917,733 |
| Nov 17, 2025 | 141.50 | 144.60 | 136.10 | 140.00 | 140.00 | -1.41% | 5,962,649 |
| Nov 14, 2025 | 130.00 | 142.00 | 129.10 | 142.00 | 142.00 | 9.23% | 5,372,553 |
| Nov 13, 2025 | 133.10 | 135.10 | 128.30 | 130.00 | 130.00 | -3.13% | 2,911,099 |
| Nov 12, 2025 | 128.60 | 134.80 | 124.70 | 134.20 | 134.20 | 4.52% | 4,678,631 |
| Nov 11, 2025 | 135.00 | 136.00 | 128.40 | 128.40 | 128.40 | -4.89% | 3,353,625 |
| Nov 10, 2025 | 136.00 | 139.50 | 134.50 | 135.00 | 135.00 | -0.59% | 1,851,060 |
| Nov 7, 2025 | 140.40 | 141.00 | 135.80 | 135.80 | 135.80 | -3.28% | 1,714,459 |
| Nov 6, 2025 | 138.50 | 143.20 | 137.60 | 140.40 | 140.40 | 2.11% | 2,631,522 |
| Nov 5, 2025 | 141.60 | 145.70 | 137.40 | 137.50 | 137.50 | -2.83% | 9,636,185 |
| Nov 4, 2025 | 145.60 | 149.20 | 141.50 | 141.50 | 141.50 | -3.28% | 3,662,112 |
| Nov 3, 2025 | 133.10 | 146.30 | 133.10 | 146.30 | 146.30 | 10.00% | 13,198,430 |
| Oct 31, 2025 | 135.20 | 136.80 | 133.00 | 133.00 | 133.00 | -1.63% | 2,768,422 |
| Oct 30, 2025 | 140.10 | 142.20 | 135.20 | 135.20 | 135.20 | -7.21% | 3,519,647 |
| Oct 28, 2025 | 134.60 | 147.00 | 131.20 | 145.70 | 145.70 | 8.33% | 2,423,879 |
| Oct 27, 2025 | 138.30 | 139.60 | 133.80 | 134.50 | 134.50 | -2.75% | 2,791,130 |
| Oct 24, 2025 | 140.00 | 143.50 | 138.00 | 138.30 | 138.30 | -1.78% | 3,221,569 |
| Oct 23, 2025 | 145.00 | 145.90 | 140.20 | 140.80 | 140.80 | -3.16% | 3,459,965 |
| Oct 22, 2025 | 148.00 | 152.70 | 145.40 | 145.40 | 145.40 | -2.94% | 3,901,784 |
| Oct 21, 2025 | 150.00 | 155.60 | 144.50 | 149.80 | 149.80 | -0.93% | 9,916,883 |
| Oct 20, 2025 | 137.50 | 151.20 | 131.70 | 151.20 | 151.20 | 9.96% | 14,941,620 |
| Oct 17, 2025 | 127.70 | 137.50 | 122.80 | 137.50 | 137.50 | 10.00% | 8,926,051 |
| Oct 16, 2025 | 125.00 | 126.20 | 120.30 | 125.00 | 125.00 | - | 3,058,983 |