Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey
· Delayed Price · Currency is TRY 32.60
-0.70 (-2.10%)
At close: Dec 5, 2025
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 31.04 | 32.50 | 31.04 | 32.30 | 32.30 | 4.19% | 449,428 |
| Oct 14, 2025 | 31.90 | 32.40 | 30.92 | 31.00 | 31.00 | -2.45% | 511,333 |
| Oct 13, 2025 | 32.50 | 32.82 | 31.48 | 31.78 | 31.78 | -3.99% | 371,276 |
| Oct 10, 2025 | 33.44 | 33.78 | 32.80 | 33.10 | 33.10 | -1.02% | 220,730 |
| Oct 9, 2025 | 33.50 | 33.80 | 33.00 | 33.44 | 33.44 | 0.42% | 277,777 |
| Oct 8, 2025 | 33.90 | 34.46 | 32.94 | 33.30 | 33.30 | -1.77% | 449,910 |
| Oct 7, 2025 | 33.16 | 33.98 | 33.16 | 33.90 | 33.90 | 1.50% | 267,853 |
| Oct 6, 2025 | 33.74 | 34.48 | 33.20 | 33.40 | 33.40 | 0.36% | 429,799 |
| Oct 3, 2025 | 33.52 | 33.88 | 32.84 | 33.28 | 33.28 | -0.72% | 257,072 |
| Oct 2, 2025 | 33.54 | 33.84 | 33.12 | 33.52 | 33.52 | -0.06% | 247,147 |
| Oct 1, 2025 | 34.90 | 34.90 | 32.52 | 33.54 | 33.54 | -1.00% | 672,161 |
| Sep 30, 2025 | 35.02 | 35.04 | 33.54 | 33.88 | 33.88 | -2.08% | 329,938 |
| Sep 29, 2025 | 35.00 | 36.40 | 34.52 | 34.60 | 34.60 | -3.57% | 501,959 |
| Sep 26, 2025 | 36.36 | 36.58 | 35.02 | 35.88 | 35.88 | -0.94% | 502,605 |
| Sep 25, 2025 | 36.98 | 37.02 | 35.72 | 36.22 | 36.22 | -0.98% | 488,980 |
| Sep 24, 2025 | 36.14 | 37.20 | 36.00 | 36.58 | 36.58 | 1.22% | 934,951 |
| Sep 23, 2025 | 36.50 | 36.80 | 35.70 | 36.14 | 36.14 | -1.47% | 474,970 |
| Sep 22, 2025 | 36.30 | 37.08 | 35.64 | 36.68 | 36.68 | 3.09% | 905,806 |
| Sep 19, 2025 | 35.38 | 35.98 | 34.88 | 35.58 | 35.58 | 0.62% | 377,002 |
| Sep 18, 2025 | 34.84 | 36.70 | 34.02 | 35.36 | 35.36 | 1.55% | 950,742 |
| Sep 17, 2025 | 34.54 | 35.32 | 34.52 | 34.82 | 34.82 | 0.81% | 310,281 |
| Sep 16, 2025 | 34.06 | 34.80 | 33.94 | 34.54 | 34.54 | 1.53% | 382,989 |
| Sep 15, 2025 | 32.40 | 34.20 | 31.90 | 34.02 | 34.02 | 5.46% | 393,908 |
| Sep 12, 2025 | 32.62 | 32.82 | 31.44 | 32.26 | 32.26 | -1.10% | 457,188 |
| Sep 11, 2025 | 33.22 | 33.78 | 32.32 | 32.62 | 32.62 | -3.15% | 432,457 |
| Sep 10, 2025 | 34.90 | 34.90 | 33.40 | 33.68 | 33.68 | -1.58% | 440,572 |
| Sep 9, 2025 | 34.28 | 35.02 | 33.96 | 34.22 | 34.22 | -0.06% | 560,902 |
| Sep 8, 2025 | 35.00 | 36.32 | 33.10 | 34.24 | 34.24 | -3.11% | 1,412,039 |
| Sep 5, 2025 | 35.26 | 35.86 | 34.84 | 35.34 | 35.34 | 0.23% | 911,446 |
| Sep 4, 2025 | 34.80 | 35.48 | 34.80 | 35.26 | 35.26 | 1.26% | 517,916 |
| Sep 3, 2025 | 34.66 | 35.12 | 34.26 | 34.82 | 34.82 | 0.23% | 491,592 |
| Sep 2, 2025 | 35.44 | 35.90 | 33.74 | 34.74 | 34.74 | -1.92% | 898,833 |
| Sep 1, 2025 | 35.58 | 36.18 | 35.24 | 35.42 | 35.42 | -0.45% | 511,797 |
| Aug 29, 2025 | 35.30 | 36.90 | 35.12 | 35.58 | 35.58 | 0.85% | 847,214 |
| Aug 28, 2025 | 34.54 | 36.58 | 34.54 | 35.28 | 35.28 | 2.62% | 834,977 |
| Aug 27, 2025 | 36.18 | 36.50 | 34.38 | 34.38 | 34.38 | -4.98% | 702,974 |
| Aug 26, 2025 | 36.46 | 36.72 | 36.10 | 36.18 | 36.18 | -0.77% | 726,667 |
| Aug 25, 2025 | 36.70 | 37.08 | 36.44 | 36.46 | 36.46 | -0.65% | 582,981 |
| Aug 22, 2025 | 37.08 | 38.20 | 36.60 | 36.70 | 36.70 | -0.92% | 592,602 |
| Aug 21, 2025 | 37.26 | 37.60 | 36.76 | 37.04 | 37.04 | -0.59% | 671,389 |
| Aug 20, 2025 | 36.46 | 38.68 | 36.10 | 37.26 | 37.26 | 2.19% | 2,634,426 |
| Aug 19, 2025 | 36.24 | 38.78 | 36.08 | 36.46 | 36.46 | 1.05% | 1,433,790 |
| Aug 18, 2025 | 36.10 | 37.14 | 36.02 | 36.08 | 36.08 | -0.06% | 1,034,903 |
| Aug 15, 2025 | 34.14 | 37.46 | 34.00 | 36.10 | 36.10 | 5.80% | 1,623,943 |
| Aug 14, 2025 | 34.60 | 34.72 | 34.12 | 34.12 | 34.12 | -1.39% | 546,156 |
| Aug 13, 2025 | 34.98 | 35.24 | 34.52 | 34.60 | 34.60 | -1.03% | 436,198 |
| Aug 12, 2025 | 36.00 | 36.26 | 34.76 | 34.96 | 34.96 | -2.89% | 799,851 |
| Aug 11, 2025 | 36.06 | 37.18 | 35.40 | 36.00 | 36.00 | 0.11% | 1,038,250 |
| Aug 8, 2025 | 36.30 | 36.50 | 35.20 | 35.96 | 35.96 | -1.69% | 731,896 |
| Aug 7, 2025 | 35.26 | 38.80 | 35.26 | 36.58 | 36.58 | 3.04% | 2,123,378 |
| Aug 6, 2025 | 36.44 | 36.90 | 35.12 | 35.50 | 35.50 | -2.31% | 1,157,482 |
| Aug 5, 2025 | 38.78 | 38.78 | 36.20 | 36.34 | 36.34 | -4.82% | 2,615,201 |
| Aug 4, 2025 | 34.74 | 38.18 | 34.74 | 38.18 | 38.18 | 9.97% | 3,205,786 |
| Aug 1, 2025 | 32.78 | 35.00 | 32.68 | 34.72 | 34.72 | 5.92% | 1,857,369 |
| Jul 31, 2025 | 32.34 | 33.58 | 32.10 | 32.78 | 32.78 | 1.49% | 908,038 |
| Jul 30, 2025 | 32.32 | 33.32 | 32.02 | 32.30 | 32.30 | -0.06% | 1,054,750 |
| Jul 29, 2025 | 32.70 | 33.36 | 32.20 | 32.32 | 32.32 | -1.16% | 722,077 |
| Jul 28, 2025 | 33.80 | 34.30 | 32.50 | 32.70 | 32.70 | -2.74% | 936,919 |
| Jul 25, 2025 | 32.38 | 34.88 | 32.20 | 33.62 | 33.62 | 4.41% | 2,837,214 |
| Jul 24, 2025 | 31.20 | 32.28 | 31.20 | 32.20 | 32.20 | 2.55% | 544,513 |
| Jul 23, 2025 | 32.30 | 32.56 | 31.40 | 31.40 | 31.40 | -2.79% | 512,228 |
| Jul 22, 2025 | 31.38 | 32.76 | 31.24 | 32.30 | 32.30 | 3.26% | 1,409,895 |
| Jul 21, 2025 | 31.16 | 31.52 | 31.12 | 31.28 | 31.28 | 0.39% | 640,646 |
| Jul 18, 2025 | 31.18 | 31.80 | 29.68 | 31.16 | 31.16 | -0.06% | 844,168 |