Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey · Delayed Price · Currency is TRY 22.14
+0.90 (4.24%)
At close: Sep 3, 2025
IST:BARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.02 | 23.22 | 21.28 | 22.14 | - | 4.24% | 16,757,144 |
| Sep 2, 2025 | 19.57 | 21.24 | 19.40 | 21.24 | - | 9.94% | 15,027,446 |
| Sep 1, 2025 | 19.15 | 19.62 | 18.93 | 19.32 | - | 1.74% | 915,550 |
| Aug 29, 2025 | 19.55 | 19.56 | 18.92 | 18.99 | - | -2.31% | 833,430 |
| Aug 28, 2025 | 19.43 | 19.50 | 19.21 | 19.44 | - | 0.62% | 1,327,587 |
| Aug 27, 2025 | 19.60 | 19.94 | 19.24 | 19.32 | - | -2.42% | 1,792,395 |
| Aug 26, 2025 | 19.96 | 20.60 | 19.69 | 19.80 | - | -0.30% | 4,926,215 |
| Aug 25, 2025 | 19.53 | 20.06 | 19.30 | 19.86 | - | 2.74% | 3,244,259 |
| Aug 22, 2025 | 18.94 | 19.41 | 18.90 | 19.33 | - | 1.63% | 1,902,965 |
| Aug 21, 2025 | 19.08 | 19.08 | 18.60 | 19.02 | - | 0.42% | 2,287,555 |
| Aug 20, 2025 | 19.07 | 19.13 | 18.91 | 18.94 | - | -0.58% | 1,605,279 |
| Aug 19, 2025 | 19.38 | 19.75 | 18.99 | 19.05 | - | -0.31% | 2,220,173 |
| Aug 18, 2025 | 18.77 | 19.31 | 18.77 | 19.11 | - | 2.36% | 1,749,169 |
| Aug 15, 2025 | 18.80 | 18.83 | 18.15 | 18.67 | - | -2.40% | 3,100,821 |
| Aug 14, 2025 | 19.42 | 19.70 | 19.03 | 19.13 | - | -1.49% | 1,766,382 |
| Aug 13, 2025 | 19.00 | 19.79 | 18.84 | 19.42 | - | 2.53% | 2,821,486 |
| Aug 12, 2025 | 19.40 | 19.40 | 18.93 | 18.94 | - | -1.71% | 1,182,270 |
| Aug 11, 2025 | 19.48 | 19.63 | 19.24 | 19.27 | - | 0.16% | 1,768,540 |
| Aug 8, 2025 | 19.19 | 19.50 | 19.02 | 19.24 | - | 0.26% | 2,023,760 |
| Aug 7, 2025 | 18.99 | 19.60 | 18.99 | 19.19 | - | 1.16% | 3,160,408 |
| Aug 6, 2025 | 18.94 | 19.22 | 18.80 | 18.97 | - | 0.37% | 2,196,614 |
| Aug 5, 2025 | 18.97 | 19.16 | 18.87 | 18.90 | - | -0.26% | 1,909,872 |
| Aug 4, 2025 | 18.76 | 19.24 | 18.67 | 18.95 | - | 1.61% | 2,310,853 |
| Aug 1, 2025 | 18.90 | 18.91 | 18.53 | 18.65 | - | -0.80% | 1,284,783 |
| Jul 31, 2025 | 18.52 | 18.99 | 18.52 | 18.80 | - | 1.18% | 1,130,257 |
| Jul 30, 2025 | 18.68 | 18.76 | 18.47 | 18.58 | - | -0.27% | 1,390,838 |
| Jul 29, 2025 | 18.82 | 18.83 | 18.59 | 18.63 | - | -0.59% | 1,101,477 |
| Jul 28, 2025 | 18.77 | 19.01 | 18.63 | 18.74 | - | 0.21% | 1,004,391 |
| Jul 25, 2025 | 18.92 | 18.94 | 18.64 | 18.70 | - | -1.16% | 737,765 |
| Jul 24, 2025 | 18.52 | 18.93 | 18.52 | 18.92 | - | 1.50% | 1,497,047 |
| Jul 23, 2025 | 18.84 | 18.98 | 18.59 | 18.64 | - | -0.48% | 1,702,388 |
| Jul 22, 2025 | 18.79 | 19.18 | 18.52 | 18.73 | - | -0.21% | 2,154,433 |
| Jul 21, 2025 | 18.24 | 18.95 | 18.23 | 18.77 | - | 2.91% | 1,885,035 |
| Jul 18, 2025 | 18.18 | 18.34 | 18.14 | 18.24 | - | 0.22% | 810,943 |
| Jul 17, 2025 | 18.22 | 18.28 | 18.07 | 18.20 | - | 1.05% | 1,017,520 |
| Jul 16, 2025 | 18.11 | 18.49 | 17.65 | 18.01 | - | -1.58% | 1,407,662 |
| Jul 14, 2025 | 18.12 | 18.59 | 18.12 | 18.30 | - | 0.27% | 1,036,914 |
| Jul 11, 2025 | 18.54 | 18.63 | 18.04 | 18.25 | - | -0.82% | 994,493 |
| Jul 10, 2025 | 17.75 | 18.74 | 17.66 | 18.40 | - | 3.60% | 1,731,460 |
| Jul 9, 2025 | 17.59 | 17.78 | 17.20 | 17.76 | - | 1.89% | 1,461,343 |
| Jul 8, 2025 | 17.25 | 17.95 | 17.24 | 17.43 | - | 1.04% | 2,070,815 |
| Jul 7, 2025 | 17.40 | 17.58 | 17.09 | 17.25 | - | -1.26% | 1,139,485 |
| Jul 4, 2025 | 17.27 | 17.50 | 17.06 | 17.47 | - | 1.16% | 1,342,027 |
| Jul 3, 2025 | 17.27 | 17.28 | 17.10 | 17.27 | - | 0.76% | 865,416 |
| Jul 2, 2025 | 17.18 | 17.36 | 16.93 | 17.14 | - | -0.41% | 1,216,478 |
| Jul 1, 2025 | 17.40 | 17.40 | 17.01 | 17.21 | - | 1.12% | 1,300,857 |
| Jun 30, 2025 | 16.87 | 17.17 | 16.61 | 17.02 | - | 0.77% | 1,385,786 |
| Jun 27, 2025 | 16.98 | 16.98 | 16.58 | 16.89 | - | 0.12% | 885,059 |
| Jun 26, 2025 | 16.95 | 17.02 | 16.71 | 16.87 | - | 0.18% | 503,009 |
| Jun 25, 2025 | 17.08 | 17.13 | 16.81 | 16.84 | - | -0.94% | 849,661 |