Türk Prysmian Kablo ve Sistemleri Anonim Sirketi (IST:PRKAB)
Turkey
· Delayed Price · Currency is TRY 38.08
-1.72 (-4.32%)
At close: Apr 28, 2026
IST:PRKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.82 | 39.88 | 37.84 | 38.08 | 38.08 | -4.32% | 1,781,127 |
| Apr 27, 2026 | 39.80 | 40.32 | 39.64 | 39.80 | 39.80 | - | 1,133,911 |
| Apr 24, 2026 | 40.66 | 40.74 | 39.80 | 39.80 | 39.80 | -1.92% | 1,287,278 |
| Apr 22, 2026 | 40.92 | 41.22 | 39.74 | 40.58 | 40.58 | 0.84% | 1,797,801 |
| Apr 21, 2026 | 40.86 | 41.66 | 40.16 | 40.24 | 40.24 | -1.37% | 1,226,642 |
| Apr 20, 2026 | 40.88 | 41.30 | 40.10 | 40.80 | 40.80 | -1.26% | 1,306,662 |
| Apr 17, 2026 | 39.80 | 41.74 | 39.76 | 41.32 | 41.32 | 3.98% | 1,816,515 |
| Apr 16, 2026 | 40.86 | 41.36 | 39.54 | 39.74 | 39.74 | -2.55% | 1,257,714 |
| Apr 15, 2026 | 40.82 | 41.78 | 40.50 | 40.78 | 40.78 | 0.10% | 1,556,704 |
| Apr 14, 2026 | 40.30 | 42.00 | 40.30 | 40.74 | 40.74 | 1.65% | 2,220,536 |
| Apr 13, 2026 | 40.46 | 40.66 | 39.00 | 40.08 | 40.08 | -0.99% | 1,731,961 |
| Apr 10, 2026 | 40.00 | 40.74 | 39.70 | 40.48 | 40.48 | 1.71% | 1,768,630 |
| Apr 9, 2026 | 39.02 | 40.26 | 38.80 | 39.80 | 39.80 | 1.48% | 3,165,643 |
| Apr 8, 2026 | 39.70 | 40.26 | 38.24 | 39.22 | 39.22 | 3.98% | 2,783,914 |
| Apr 7, 2026 | 38.78 | 39.30 | 37.46 | 37.72 | 37.72 | -3.28% | 1,267,321 |
| Apr 6, 2026 | 38.64 | 39.26 | 38.64 | 39.00 | 39.00 | 0.93% | 1,119,533 |
| Apr 3, 2026 | 39.40 | 39.50 | 38.40 | 38.64 | 38.64 | -1.93% | 1,396,141 |
| Apr 2, 2026 | 39.30 | 39.40 | 38.52 | 39.40 | 39.40 | -1.45% | 1,677,367 |
| Apr 1, 2026 | 40.50 | 40.86 | 39.54 | 39.98 | 39.98 | 1.73% | 2,864,245 |
| Mar 31, 2026 | 39.40 | 40.20 | 38.72 | 39.30 | 39.30 | 0.26% | 1,522,649 |
| Mar 30, 2026 | 39.40 | 40.40 | 38.52 | 39.20 | 39.20 | -0.66% | 2,249,427 |
| Mar 27, 2026 | 41.50 | 41.68 | 39.20 | 39.46 | 39.46 | -3.33% | 1,482,431 |
| Mar 26, 2026 | 40.50 | 42.34 | 40.10 | 40.82 | 40.82 | 0.59% | 2,335,605 |
| Mar 25, 2026 | 40.88 | 42.56 | 40.18 | 40.58 | 40.58 | 1.35% | 2,883,482 |
| Mar 24, 2026 | 41.38 | 41.44 | 39.76 | 40.04 | 40.04 | -3.10% | 1,064,996 |
| Mar 23, 2026 | 40.32 | 42.00 | 38.70 | 41.32 | 41.32 | 2.48% | 2,729,094 |
| Mar 19, 2026 | 40.70 | 41.00 | 40.28 | 40.32 | 40.32 | -0.93% | 392,499 |
| Mar 18, 2026 | 41.76 | 42.24 | 40.22 | 40.70 | 40.70 | -2.44% | 1,297,566 |
| Mar 17, 2026 | 42.72 | 43.16 | 41.02 | 41.72 | 41.72 | -2.07% | 1,597,133 |
| Mar 16, 2026 | 42.82 | 43.50 | 42.30 | 42.60 | 42.60 | -0.65% | 1,197,633 |
| Mar 13, 2026 | 45.10 | 45.10 | 42.86 | 42.88 | 42.88 | -3.86% | 1,344,260 |
| Mar 12, 2026 | 43.66 | 44.98 | 43.14 | 44.60 | 44.60 | 2.39% | 2,361,250 |
| Mar 11, 2026 | 43.56 | 44.44 | 42.52 | 43.56 | 43.56 | -0.27% | 2,276,712 |
| Mar 10, 2026 | 41.50 | 45.10 | 41.34 | 43.68 | 43.68 | 6.54% | 4,935,892 |
| Mar 9, 2026 | 41.90 | 42.06 | 39.96 | 41.00 | 41.00 | -2.75% | 1,329,382 |
| 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 |