Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey
· Delayed Price · Currency is TRY 42.16
-0.54 (-1.26%)
At close: Mar 6, 2026
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.70 | 43.94 | 42.12 | 42.16 | 42.16 | -1.26% | 2,319,682 |
| Mar 5, 2026 | 43.30 | 45.42 | 42.34 | 42.70 | 42.70 | -1.39% | 2,900,505 |
| Mar 4, 2026 | 40.28 | 44.98 | 40.24 | 43.30 | 43.30 | 5.87% | 4,597,421 |
| Mar 3, 2026 | 40.24 | 42.96 | 39.60 | 40.90 | 40.90 | 1.64% | 3,309,422 |
| Mar 2, 2026 | 37.82 | 43.58 | 37.80 | 40.24 | 40.24 | -4.19% | 3,292,259 |
| Feb 27, 2026 | 43.40 | 44.70 | 41.48 | 42.00 | 42.00 | -3.76% | 2,889,888 |
| Feb 26, 2026 | 43.74 | 44.68 | 43.10 | 43.64 | 43.64 | -1.36% | 2,982,489 |
| Feb 25, 2026 | 46.22 | 49.00 | 43.18 | 44.24 | 44.24 | -3.91% | 6,084,263 |
| Feb 24, 2026 | 47.50 | 47.50 | 45.16 | 46.04 | 46.04 | -2.21% | 3,376,069 |
| Feb 23, 2026 | 47.80 | 51.35 | 46.94 | 47.08 | 47.08 | -0.47% | 6,528,249 |
| Feb 20, 2026 | 46.30 | 48.58 | 45.66 | 47.30 | 47.30 | 2.47% | 6,446,072 |
| Feb 19, 2026 | 51.00 | 53.75 | 46.04 | 46.16 | 46.16 | -9.76% | 7,997,209 |
| Feb 18, 2026 | 50.00 | 54.40 | 50.00 | 51.15 | 51.15 | 2.30% | 9,085,557 |
| Feb 17, 2026 | 55.15 | 56.70 | 50.00 | 50.00 | 50.00 | -9.34% | 7,225,973 |
| Feb 16, 2026 | 55.15 | 58.30 | 52.50 | 55.15 | 55.15 | 0.09% | 9,777,221 |
| Feb 13, 2026 | 57.35 | 58.45 | 54.40 | 55.10 | 55.10 | -5.33% | 5,774,801 |
| Feb 12, 2026 | 60.95 | 61.00 | 57.70 | 58.20 | 58.20 | -5.29% | 6,428,628 |
| Feb 11, 2026 | 63.00 | 65.85 | 61.05 | 61.45 | 61.45 | -2.85% | 9,768,209 |
| Feb 10, 2026 | 67.85 | 70.95 | 61.10 | 63.25 | 63.25 | -2.09% | 18,311,160 |
| Feb 9, 2026 | 58.85 | 64.60 | 58.85 | 64.60 | 64.60 | 9.96% | 3,862,351 |
| Feb 6, 2026 | 66.35 | 68.80 | 58.20 | 58.75 | 58.75 | -7.19% | 14,536,310 |
| Feb 5, 2026 | 55.25 | 63.30 | 54.00 | 63.30 | 63.30 | 9.99% | 13,739,530 |
| Feb 4, 2026 | 55.40 | 58.00 | 54.60 | 57.55 | 57.55 | 9.10% | 17,271,190 |
| Feb 3, 2026 | 49.98 | 52.75 | 49.58 | 52.75 | 52.75 | 9.94% | 4,230,950 |
| Feb 2, 2026 | 44.88 | 53.00 | 44.88 | 47.98 | 47.98 | -3.77% | 16,077,920 |
| Jan 30, 2026 | 52.45 | 52.45 | 49.86 | 49.86 | 49.86 | -10.00% | 1,440,199 |
| Jan 29, 2026 | 53.40 | 55.40 | 49.40 | 55.40 | 55.40 | 9.92% | 15,917,800 |
| Jan 28, 2026 | 49.00 | 50.40 | 47.20 | 50.40 | 50.40 | 10.00% | 6,997,300 |
| Jan 27, 2026 | 41.96 | 45.82 | 41.74 | 45.82 | 45.82 | 9.99% | 8,055,057 |
| Jan 26, 2026 | 38.00 | 41.66 | 37.60 | 41.66 | 41.66 | 9.98% | 9,202,530 |
| Jan 23, 2026 | 38.12 | 38.44 | 37.04 | 37.88 | 37.88 | -0.16% | 2,361,500 |
| Jan 22, 2026 | 39.04 | 39.50 | 37.80 | 37.94 | 37.94 | -2.77% | 2,146,228 |
| Jan 21, 2026 | 37.58 | 41.00 | 36.62 | 39.02 | 39.02 | 2.68% | 6,664,890 |
| Jan 20, 2026 | 38.90 | 40.32 | 37.04 | 38.00 | 38.00 | 3.66% | 9,044,314 |
| Jan 19, 2026 | 33.44 | 36.66 | 33.44 | 36.66 | 36.66 | 9.96% | 1,373,919 |
| Jan 16, 2026 | 33.54 | 35.20 | 33.26 | 33.34 | 33.34 | 0.73% | 2,318,698 |
| Jan 15, 2026 | 32.96 | 35.04 | 32.80 | 33.10 | 33.10 | 0.55% | 2,162,795 |
| Jan 14, 2026 | 35.20 | 36.64 | 32.72 | 32.92 | 32.92 | -2.72% | 6,741,110 |
| Jan 13, 2026 | 31.32 | 33.84 | 31.22 | 33.84 | 33.84 | 9.94% | 3,096,771 |
| Jan 12, 2026 | 31.06 | 31.36 | 30.62 | 30.78 | 30.78 | -0.84% | 747,450 |
| Jan 9, 2026 | 30.80 | 31.54 | 30.50 | 31.04 | 31.04 | 0.71% | 597,822 |
| Jan 8, 2026 | 31.16 | 31.70 | 30.66 | 30.82 | 30.82 | 0.92% | 1,223,501 |
| Jan 7, 2026 | 31.70 | 31.70 | 30.36 | 30.54 | 30.54 | -3.05% | 749,216 |
| Jan 6, 2026 | 31.70 | 32.02 | 31.32 | 31.50 | 31.50 | -0.63% | 634,720 |
| Jan 5, 2026 | 30.98 | 31.96 | 30.18 | 31.70 | 31.70 | 2.39% | 1,459,790 |
| Jan 2, 2026 | 30.76 | 31.20 | 30.38 | 30.96 | 30.96 | 0.98% | 792,775 |
| Dec 31, 2025 | 31.30 | 32.62 | 30.60 | 30.66 | 30.66 | 1.79% | 1,695,325 |
| Dec 30, 2025 | 30.86 | 31.04 | 30.04 | 30.12 | 30.12 | -2.40% | 687,053 |
| Dec 29, 2025 | 31.00 | 31.48 | 30.42 | 30.86 | 30.86 | 0.06% | 581,319 |
| Dec 26, 2025 | 30.30 | 31.34 | 29.94 | 30.84 | 30.84 | 1.11% | 1,117,476 |
| Dec 25, 2025 | 30.12 | 31.54 | 30.12 | 30.50 | 30.50 | 1.33% | 894,342 |
| Dec 24, 2025 | 30.18 | 30.60 | 30.02 | 30.10 | 30.10 | -0.27% | 556,252 |
| Dec 23, 2025 | 31.32 | 31.32 | 30.00 | 30.18 | 30.18 | -2.83% | 697,186 |
| Dec 22, 2025 | 31.68 | 32.76 | 30.90 | 31.06 | 31.06 | 0.39% | 1,429,474 |
| Dec 19, 2025 | 30.86 | 31.60 | 30.64 | 30.94 | 30.94 | 0.39% | 469,221 |
| Dec 18, 2025 | 31.06 | 31.60 | 30.76 | 30.82 | 30.82 | -0.64% | 404,409 |
| Dec 17, 2025 | 31.40 | 31.80 | 31.02 | 31.02 | 31.02 | -1.65% | 414,772 |
| Dec 16, 2025 | 31.92 | 32.56 | 31.48 | 31.54 | 31.54 | -1.13% | 597,724 |
| Dec 15, 2025 | 32.30 | 32.52 | 31.78 | 31.90 | 31.90 | -1.18% | 556,707 |
| Dec 12, 2025 | 33.04 | 33.24 | 32.24 | 32.28 | 32.28 | -2.18% | 633,159 |
| Dec 11, 2025 | 32.70 | 33.52 | 32.70 | 33.00 | 33.00 | 0.86% | 755,040 |
| Dec 10, 2025 | 32.70 | 33.12 | 32.50 | 32.72 | 32.72 | 0.37% | 393,051 |
| Dec 9, 2025 | 32.56 | 32.90 | 32.36 | 32.60 | 32.60 | 0.62% | 457,770 |
| Dec 8, 2025 | 32.66 | 33.22 | 32.40 | 32.40 | 32.40 | -0.61% | 671,967 |
| Dec 5, 2025 | 34.00 | 34.30 | 32.50 | 32.60 | 32.60 | -2.10% | 592,602 |
| Dec 4, 2025 | 32.96 | 33.30 | 32.52 | 33.30 | 33.30 | 1.15% | 389,043 |
| Dec 3, 2025 | 33.56 | 33.74 | 32.12 | 32.92 | 32.92 | -1.02% | 590,586 |
| Dec 2, 2025 | 33.30 | 34.88 | 33.10 | 33.26 | 33.26 | 0.06% | 686,274 |
| Dec 1, 2025 | 32.32 | 33.50 | 32.32 | 33.24 | 33.24 | 2.97% | 796,047 |
| Nov 28, 2025 | 32.88 | 33.68 | 32.24 | 32.28 | 32.28 | -1.88% | 474,504 |
| Nov 27, 2025 | 33.60 | 34.40 | 32.90 | 32.90 | 32.90 | -1.50% | 732,933 |
| Nov 26, 2025 | 35.26 | 35.94 | 33.36 | 33.40 | 33.40 | -5.28% | 968,922 |
| Nov 25, 2025 | 36.10 | 36.86 | 35.12 | 35.26 | 35.26 | -2.00% | 1,717,709 |
| Nov 24, 2025 | 36.78 | 36.94 | 35.70 | 35.98 | 35.98 | -1.91% | 765,120 |
| Nov 21, 2025 | 37.52 | 37.98 | 36.26 | 36.68 | 36.68 | -2.24% | 596,594 |
| Nov 20, 2025 | 37.92 | 39.78 | 37.52 | 37.52 | 37.52 | -1.05% | 1,077,756 |
| Nov 19, 2025 | 39.94 | 40.16 | 37.52 | 37.92 | 37.92 | -4.34% | 1,225,361 |
| Nov 18, 2025 | 41.42 | 42.08 | 39.24 | 39.64 | 39.64 | -1.39% | 3,578,871 |
| Nov 17, 2025 | 36.56 | 40.20 | 36.56 | 40.20 | 40.20 | 9.96% | 2,692,443 |
| Nov 14, 2025 | 36.54 | 38.00 | 36.00 | 36.56 | 36.56 | -1.24% | 835,697 |
| Nov 13, 2025 | 37.06 | 38.52 | 36.38 | 37.02 | 37.02 | -0.11% | 1,154,824 |
| Nov 12, 2025 | 38.30 | 39.20 | 37.02 | 37.06 | 37.06 | -2.73% | 1,531,452 |
| Nov 11, 2025 | 39.54 | 39.82 | 36.62 | 38.10 | 38.10 | -5.97% | 1,751,768 |
| Nov 10, 2025 | 39.00 | 42.10 | 38.10 | 40.52 | 40.52 | 4.43% | 2,634,214 |
| Nov 7, 2025 | 40.30 | 40.64 | 38.64 | 38.80 | 38.80 | -2.90% | 1,154,219 |
| Nov 6, 2025 | 39.88 | 42.36 | 39.66 | 39.96 | 39.96 | 0.20% | 2,337,409 |
| Nov 5, 2025 | 42.24 | 43.90 | 39.86 | 39.88 | 39.88 | -4.64% | 3,003,534 |
| Nov 4, 2025 | 47.50 | 47.50 | 39.60 | 41.82 | 41.82 | -4.08% | 8,343,091 |
| Nov 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 9.99% | 821,937 |
| Oct 31, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 9.99% | 665,762 |
| Oct 30, 2025 | 32.86 | 36.04 | 32.86 | 36.04 | 36.04 | 9.95% | 1,630,672 |
| Oct 28, 2025 | 32.88 | 33.48 | 32.66 | 32.78 | 32.78 | -0.06% | 128,973 |
| Oct 27, 2025 | 32.82 | 34.10 | 32.00 | 32.80 | 32.80 | -0.85% | 499,086 |
| Oct 24, 2025 | 31.76 | 34.00 | 31.72 | 33.08 | 33.08 | 4.16% | 548,305 |
| Oct 23, 2025 | 31.68 | 32.02 | 31.28 | 31.76 | 31.76 | 0.25% | 340,441 |
| Oct 22, 2025 | 30.80 | 32.16 | 30.80 | 31.68 | 31.68 | 1.60% | 414,178 |
| Oct 21, 2025 | 31.34 | 31.58 | 30.04 | 31.18 | 31.18 | -0.51% | 238,725 |
| Oct 20, 2025 | 31.08 | 31.48 | 30.50 | 31.34 | 31.34 | 1.95% | 195,968 |
| Oct 17, 2025 | 31.42 | 31.60 | 30.12 | 30.74 | 30.74 | -2.16% | 456,450 |
| Oct 16, 2025 | 32.30 | 32.84 | 31.42 | 31.42 | 31.42 | -2.72% | 446,058 |