Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey
· Delayed Price · Currency is TRY 133.50
-6.90 (-4.91%)
At close: Apr 28, 2026
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.00 | 139.00 | 134.50 | 134.70 | - | -4.06% | 4,897,028 |
| Apr 27, 2026 | 137.50 | 142.80 | 131.00 | 140.40 | 140.40 | 4.00% | 21,619,050 |
| Apr 24, 2026 | 124.70 | 135.00 | 118.60 | 135.00 | 135.00 | 8.09% | 79,049,810 |
| Apr 22, 2026 | 125.50 | 126.40 | 121.50 | 124.90 | 124.90 | -0.79% | 5,483,477 |
| Apr 21, 2026 | 126.20 | 131.10 | 122.40 | 125.90 | 125.90 | -0.08% | 8,232,175 |
| Apr 20, 2026 | 123.00 | 133.00 | 122.60 | 126.00 | 126.00 | - | 12,368,060 |
| Apr 17, 2026 | 119.30 | 126.00 | 119.30 | 126.00 | 126.00 | 4.30% | 4,720,120 |
| Apr 16, 2026 | 120.80 | 120.90 | 118.70 | 120.80 | 120.80 | - | 2,108,489 |
| Apr 15, 2026 | 121.00 | 122.60 | 119.60 | 120.80 | 120.80 | - | 1,794,748 |
| Apr 14, 2026 | 121.90 | 123.30 | 120.80 | 120.80 | 120.80 | -0.25% | 2,027,854 |
| Apr 13, 2026 | 120.00 | 123.30 | 119.60 | 121.10 | 121.10 | 0.08% | 3,527,248 |
| Apr 10, 2026 | 117.90 | 122.20 | 117.30 | 121.00 | 121.00 | 3.42% | 4,497,978 |
| Apr 9, 2026 | 114.90 | 122.00 | 113.50 | 117.00 | 117.00 | 3.27% | 6,701,652 |
| Apr 8, 2026 | 117.00 | 120.10 | 113.30 | 113.30 | 113.30 | -1.48% | 15,450,520 |
| Apr 7, 2026 | 118.00 | 118.30 | 115.00 | 115.00 | 115.00 | -2.54% | 15,278,930 |
| Apr 6, 2026 | 116.70 | 119.00 | 116.70 | 118.00 | 118.00 | -0.34% | 1,699,636 |
| Apr 3, 2026 | 119.10 | 121.10 | 116.10 | 118.40 | 118.40 | -0.17% | 2,342,547 |
| Apr 2, 2026 | 121.00 | 122.30 | 118.60 | 118.60 | 118.60 | -2.31% | 1,379,440 |
| Apr 1, 2026 | 124.00 | 127.20 | 121.40 | 121.40 | 121.40 | -2.10% | 2,286,912 |
| Mar 31, 2026 | 118.00 | 124.00 | 114.90 | 124.00 | 124.00 | 5.08% | 5,595,421 |
| Mar 30, 2026 | 119.80 | 120.20 | 117.70 | 118.00 | 118.00 | -1.99% | 2,154,555 |
| Mar 27, 2026 | 120.10 | 120.90 | 119.80 | 120.40 | 120.40 | -0.50% | 1,956,968 |
| Mar 26, 2026 | 120.30 | 121.00 | 118.70 | 121.00 | 121.00 | - | 24,712,720 |
| Mar 25, 2026 | 120.80 | 121.70 | 119.50 | 121.00 | 121.00 | - | 13,612,650 |
| Mar 24, 2026 | 119.90 | 121.70 | 119.00 | 121.00 | 121.00 | - | 10,848,760 |
| Mar 23, 2026 | 119.10 | 122.00 | 117.40 | 121.00 | 121.00 | 0.41% | 6,704,252 |
| Mar 19, 2026 | 119.40 | 120.80 | 119.40 | 120.50 | 120.50 | -0.41% | 595,779 |
| Mar 18, 2026 | 121.30 | 122.90 | 118.20 | 121.00 | 121.00 | - | 12,301,960 |
| Mar 17, 2026 | 121.30 | 122.70 | 120.80 | 121.00 | 121.00 | -0.82% | 3,292,300 |
| Mar 16, 2026 | 122.00 | 124.80 | 120.00 | 122.00 | 122.00 | 0.41% | 10,621,840 |
| Mar 13, 2026 | 124.00 | 125.80 | 121.50 | 121.50 | 121.50 | -2.80% | 2,161,220 |
| Mar 12, 2026 | 121.30 | 128.10 | 121.30 | 125.00 | 125.00 | - | 6,070,429 |
| Mar 11, 2026 | 118.00 | 125.30 | 112.20 | 125.00 | 125.00 | 5.93% | 33,973,110 |
| Mar 10, 2026 | 124.00 | 125.00 | 117.80 | 118.00 | 118.00 | -7.23% | 10,907,930 |
| Mar 9, 2026 | 118.10 | 127.20 | 112.50 | 127.20 | 127.20 | 8.35% | 30,319,840 |
| Mar 6, 2026 | 118.00 | 121.10 | 113.90 | 117.40 | 117.40 | -2.17% | 10,217,210 |
| 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 |