Balsu Gida Sanayi ve Ticaret Anonim Sirketi (IST:BALSU)
Turkey · Delayed Price · Currency is TRY 25.74
+1.50 (6.19%)
At close: Sep 4, 2025
IST:BALSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.30 | 26.38 | 25.00 | 25.26 | - | -1.86% | 6,197,660 |
| Sep 4, 2025 | 24.34 | 26.08 | 24.20 | 25.74 | - | 6.19% | 17,851,604 |
| Sep 3, 2025 | 24.60 | 24.66 | 23.82 | 24.24 | - | -1.46% | 5,879,053 |
| Sep 2, 2025 | 25.50 | 26.48 | 23.20 | 24.60 | - | -2.23% | 21,848,770 |
| Sep 1, 2025 | 25.10 | 25.68 | 25.02 | 25.16 | - | 1.78% | 8,533,815 |
| Aug 29, 2025 | 25.20 | 26.16 | 24.46 | 24.72 | - | -1.36% | 12,334,510 |
| Aug 28, 2025 | 25.34 | 25.78 | 24.92 | 25.06 | - | -0.56% | 6,983,409 |
| Aug 27, 2025 | 26.76 | 27.16 | 25.16 | 25.20 | - | -5.48% | 12,611,190 |
| Aug 26, 2025 | 27.70 | 27.76 | 26.66 | 26.66 | - | -3.55% | 11,430,340 |
| Aug 25, 2025 | 25.88 | 28.10 | 25.82 | 27.64 | - | 7.80% | 22,763,180 |
| Aug 22, 2025 | 25.16 | 26.08 | 24.92 | 25.64 | - | 2.15% | 16,766,570 |
| Aug 21, 2025 | 24.70 | 25.22 | 24.70 | 25.10 | - | 1.95% | 11,612,900 |
| Aug 20, 2025 | 25.30 | 25.50 | 24.34 | 24.62 | - | -1.52% | 10,734,730 |
| Aug 19, 2025 | 24.70 | 25.32 | 24.20 | 25.00 | - | 1.54% | 10,598,410 |
| Aug 18, 2025 | 24.90 | 25.28 | 24.60 | 24.62 | - | -0.57% | 7,894,845 |
| Aug 15, 2025 | 25.10 | 25.44 | 24.66 | 24.76 | - | -0.56% | 7,914,770 |
| Aug 14, 2025 | 25.00 | 25.38 | 24.38 | 24.90 | - | -0.40% | 11,431,010 |
| Aug 13, 2025 | 24.06 | 25.32 | 24.06 | 25.00 | - | 4.17% | 14,527,930 |
| Aug 12, 2025 | 24.74 | 24.92 | 23.78 | 24.00 | - | -2.99% | 7,247,731 |
| Aug 11, 2025 | 24.74 | 25.02 | 24.48 | 24.74 | - | 1.31% | 7,774,291 |
| Aug 8, 2025 | 24.18 | 26.54 | 24.18 | 24.42 | - | 0.99% | 25,348,020 |
| Aug 7, 2025 | 24.14 | 24.46 | 23.94 | 24.18 | - | 0.17% | 7,587,094 |
| Aug 6, 2025 | 25.02 | 25.16 | 24.14 | 24.14 | - | -3.13% | 6,603,666 |
| Aug 5, 2025 | 24.68 | 25.18 | 24.58 | 24.92 | - | 0.73% | 10,561,640 |
| Aug 4, 2025 | 24.90 | 25.20 | 24.48 | 24.74 | - | 0.49% | 6,423,575 |
| Aug 1, 2025 | 24.36 | 24.82 | 24.18 | 24.62 | - | 1.07% | 6,383,779 |
| Jul 31, 2025 | 24.04 | 24.62 | 24.04 | 24.36 | - | 1.42% | 6,624,170 |
| Jul 30, 2025 | 24.60 | 25.40 | 23.60 | 24.02 | - | -2.60% | 21,939,210 |
| Jul 29, 2025 | 24.90 | 25.58 | 24.38 | 24.66 | - | -1.36% | 14,024,880 |
| Jul 28, 2025 | 25.52 | 26.22 | 23.18 | 25.00 | - | -1.50% | 50,923,360 |
| Jul 25, 2025 | 25.50 | 26.22 | 25.22 | 25.38 | - | -0.24% | 23,249,550 |
| Jul 24, 2025 | 24.90 | 26.16 | 24.70 | 25.44 | - | 2.33% | 39,804,450 |
| Jul 23, 2025 | 25.24 | 25.38 | 24.50 | 24.86 | - | -0.24% | 17,697,540 |
| Jul 22, 2025 | 24.30 | 25.42 | 24.10 | 24.92 | - | 2.72% | 24,474,630 |
| Jul 21, 2025 | 23.16 | 24.54 | 23.06 | 24.26 | - | 5.57% | 20,177,030 |
| Jul 18, 2025 | 23.24 | 23.98 | 22.72 | 22.98 | - | 1.23% | 22,560,600 |
| Jul 17, 2025 | 21.30 | 23.00 | 21.08 | 22.70 | - | 8.30% | 27,346,340 |
| Jul 16, 2025 | 20.12 | 21.02 | 20.12 | 20.96 | - | 4.38% | 15,835,690 |
| Jul 14, 2025 | 21.00 | 21.50 | 20.06 | 20.08 | - | -3.37% | 13,103,160 |
| Jul 11, 2025 | 19.85 | 21.08 | 19.85 | 20.78 | - | 5.16% | 19,966,530 |
| Jul 10, 2025 | 19.94 | 20.18 | 19.70 | 19.76 | - | -0.60% | 11,822,720 |
| Jul 9, 2025 | 18.81 | 20.36 | 18.81 | 19.88 | - | 6.42% | 23,260,730 |
| Jul 8, 2025 | 19.69 | 19.93 | 18.68 | 18.68 | - | -4.69% | 9,497,972 |
| Jul 7, 2025 | 19.33 | 20.08 | 19.03 | 19.60 | - | 0.87% | 15,935,940 |
| Jul 4, 2025 | 20.10 | 20.32 | 19.31 | 19.43 | - | -3.62% | 9,911,222 |
| Jul 3, 2025 | 20.16 | 20.62 | 19.82 | 20.16 | - | 0.60% | 10,943,760 |
| Jul 2, 2025 | 20.10 | 20.42 | 19.93 | 20.04 | - | -0.10% | 9,696,725 |
| Jul 1, 2025 | 20.42 | 20.74 | 20.00 | 20.06 | - | -1.47% | 12,185,220 |
| Jun 30, 2025 | 20.38 | 20.80 | 20.14 | 20.36 | - | 0.39% | 10,316,390 |
| Jun 27, 2025 | 20.84 | 21.00 | 19.56 | 20.28 | - | -1.55% | 12,704,560 |