Pasifik Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	23.92	25.12	23.88	24.38	24.38	1.92%	22,485,540
Dec 3, 2025	24.10	24.88	23.88	23.92	23.92	-0.66%	15,105,330
Dec 2, 2025	24.36	24.50	23.64	24.08	24.08	-0.91%	15,110,080
Dec 1, 2025	24.22	24.92	24.08	24.30	24.30	0.33%	12,996,590
Nov 28, 2025	25.06	25.60	24.20	24.22	24.22	-3.27%	15,126,640
Nov 27, 2025	25.78	25.88	25.00	25.04	25.04	-1.88%	10,801,240
Nov 26, 2025	25.98	26.72	25.40	25.52	25.52	-1.85%	17,722,370
Nov 25, 2025	27.52	27.66	25.78	26.00	26.00	-5.04%	16,836,590
Nov 24, 2025	27.26	28.02	27.00	27.38	27.38	-0.73%	11,659,255
Nov 21, 2025	28.52	28.76	27.58	27.58	27.58	-2.61%	16,824,170
Nov 20, 2025	28.72	28.90	28.12	28.32	28.32	-0.98%	12,909,200
Nov 19, 2025	27.80	29.50	27.80	28.60	28.60	3.25%	21,989,290
Nov 18, 2025	28.34	28.62	27.56	27.70	27.70	-2.53%	14,583,490
Nov 17, 2025	28.00	29.22	27.94	28.42	28.42	2.38%	18,519,860
Nov 14, 2025	27.46	28.14	27.12	27.76	27.76	1.24%	14,277,320
Nov 13, 2025	28.50	28.52	27.42	27.42	27.42	-2.97%	12,342,930
Nov 12, 2025	28.78	29.68	28.20	28.26	28.26	1.07%	27,705,650
Nov 11, 2025	29.20	29.32	27.04	27.96	27.96	-4.31%	22,191,610
Nov 10, 2025	29.10	30.20	28.60	29.22	29.22	2.53%	30,343,160
Nov 7, 2025	31.30	31.56	28.50	28.50	28.50	-8.77%	38,369,710
Nov 6, 2025	31.88	32.32	30.92	31.24	31.24	3.44%	58,935,010
Nov 5, 2025	30.54	31.20	29.90	30.20	30.20	-0.72%	23,949,790
Nov 4, 2025	31.40	32.38	30.36	30.42	30.42	-3.12%	27,373,660
Nov 3, 2025	30.96	32.86	30.50	31.40	31.40	4.67%	41,036,380
Oct 31, 2025	31.04	31.40	28.98	30.00	30.00	-0.53%	57,469,560
Oct 30, 2025	27.50	30.16	27.50	30.16	30.16	9.99%	30,216,590
Oct 28, 2025	28.28	28.72	27.42	27.42	27.42	-2.90%	9,977,896
Oct 27, 2025	29.10	29.28	28.14	28.24	28.24	-2.89%	17,582,530
Oct 24, 2025	27.42	29.32	27.36	29.08	29.08	6.44%	27,360,950
Oct 23, 2025	28.50	29.42	27.32	27.32	27.32	-3.26%	34,504,770
Oct 22, 2025	27.06	28.74	27.00	28.24	28.24	4.98%	31,569,020
Oct 21, 2025	26.24	27.76	26.18	26.90	26.90	3.22%	29,477,070
Oct 20, 2025	26.92	27.10	25.82	26.06	26.06	-2.62%	26,289,330
Oct 17, 2025	28.28	28.66	26.66	26.76	26.76	-5.71%	28,378,550
Oct 16, 2025	29.20	30.06	28.22	28.38	28.38	-1.46%	29,129,740
Oct 15, 2025	30.52	30.84	28.30	28.80	28.80	-5.76%	40,882,370
Oct 14, 2025	34.18	34.42	30.56	30.56	30.56	-9.96%	47,862,330
Oct 13, 2025	33.30	35.02	32.02	33.94	33.94	0.95%	36,626,710
Oct 10, 2025	32.64	33.90	32.34	33.62	33.62	3.13%	23,959,590
Oct 9, 2025	33.78	34.32	32.50	32.60	32.60	-2.74%	21,436,750
Oct 8, 2025	33.38	34.72	33.24	33.52	33.52	0.42%	34,432,890
Oct 7, 2025	32.34	33.80	31.88	33.38	33.38	3.34%	36,917,260
Oct 6, 2025	31.00	33.00	31.00	32.30	32.30	5.42%	31,261,730
Oct 3, 2025	31.40	31.72	30.32	30.64	30.64	-1.98%	15,792,510
Oct 2, 2025	32.68	33.36	31.22	31.26	31.26	-4.29%	24,122,520
Oct 1, 2025	31.00	33.32	30.70	32.66	32.66	6.25%	35,714,090
Sep 30, 2025	32.40	32.48	30.60	30.74	30.74	-4.53%	21,938,140
Sep 29, 2025	32.68	32.98	32.00	32.20	32.20	-1.47%	15,266,500
Sep 26, 2025	33.16	34.10	32.62	32.68	32.68	-1.45%	23,977,820
Sep 25, 2025	33.54	33.98	32.90	33.16	33.16	-0.66%	17,352,660