Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey · Delayed Price · Currency is TRY 21.06
+0.26 (1.25%)
Last updated: Nov 10, 2025, 5:35 PM GMT+3
IST:BARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 20.58 | 21.36 | 20.08 | 20.72 | 20.72 | 0.97% | 1,911,611 |
| Nov 12, 2025 | 21.10 | 21.40 | 20.46 | 20.52 | 20.52 | -0.58% | 1,774,999 |
| Nov 11, 2025 | 21.00 | 21.20 | 20.00 | 20.64 | 20.64 | -2.09% | 2,845,719 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.52 | 21.08 | 21.08 | 1.35% | 1,795,642 |
| Nov 7, 2025 | 20.94 | 21.44 | 20.72 | 20.80 | 20.80 | -0.38% | 2,311,544 |
| Nov 6, 2025 | 20.12 | 21.36 | 20.12 | 20.88 | 20.88 | 3.26% | 3,971,030 |
| Nov 5, 2025 | 20.36 | 20.84 | 20.18 | 20.22 | 20.22 | -0.88% | 1,604,719 |
| Nov 4, 2025 | 21.10 | 21.10 | 20.08 | 20.40 | 20.40 | -2.11% | 1,937,855 |
| Nov 3, 2025 | 21.00 | 21.34 | 20.60 | 20.84 | 20.84 | 0.58% | 2,185,805 |
| Oct 31, 2025 | 20.12 | 20.98 | 19.98 | 20.72 | 20.72 | 3.39% | 2,635,163 |
| Oct 30, 2025 | 19.95 | 20.46 | 19.94 | 20.04 | 20.04 | 0.45% | 1,963,948 |
| Oct 28, 2025 | 19.99 | 20.30 | 19.72 | 19.95 | 19.95 | 0.76% | 1,081,968 |
| Oct 27, 2025 | 19.84 | 20.60 | 19.74 | 19.80 | 19.80 | -0.20% | 2,007,560 |
| Oct 24, 2025 | 19.27 | 19.90 | 19.17 | 19.84 | 19.84 | 3.06% | 2,239,471 |
| Oct 23, 2025 | 19.75 | 19.75 | 19.02 | 19.25 | 19.25 | -0.62% | 1,390,858 |
| Oct 22, 2025 | 19.05 | 19.60 | 18.85 | 19.37 | 19.37 | 2.16% | 3,056,033 |
| Oct 21, 2025 | 19.15 | 19.18 | 18.60 | 18.96 | 18.96 | 0.16% | 2,234,246 |
| Oct 20, 2025 | 19.29 | 19.29 | 18.40 | 18.93 | 18.93 | -0.63% | 1,365,022 |
| Oct 17, 2025 | 18.86 | 19.25 | 18.68 | 19.05 | 19.05 | 1.11% | 1,504,631 |
| Oct 16, 2025 | 19.02 | 19.40 | 18.81 | 18.84 | 18.84 | -1.31% | 1,111,470 |
| Oct 15, 2025 | 18.55 | 19.40 | 18.55 | 19.09 | 19.09 | 2.91% | 1,730,932 |
| Oct 14, 2025 | 18.88 | 19.38 | 18.30 | 18.55 | 18.55 | -1.07% | 2,114,837 |
| Oct 13, 2025 | 19.51 | 19.51 | 18.75 | 18.75 | 18.75 | -5.59% | 3,237,124 |
| Oct 10, 2025 | 20.18 | 20.32 | 19.85 | 19.86 | 19.86 | -1.49% | 1,663,420 |
| Oct 9, 2025 | 20.50 | 21.20 | 20.00 | 20.16 | 20.16 | -0.20% | 2,282,264 |
| Oct 8, 2025 | 21.22 | 21.28 | 20.20 | 20.20 | 20.20 | -4.63% | 1,905,078 |
| Oct 7, 2025 | 20.14 | 21.68 | 20.10 | 21.18 | 21.18 | 4.33% | 2,659,377 |
| Oct 6, 2025 | 20.92 | 21.10 | 20.30 | 20.30 | 20.30 | -2.87% | 1,902,452 |
| Oct 3, 2025 | 21.90 | 21.96 | 20.50 | 20.90 | 20.90 | -3.78% | 2,029,803 |
| Oct 2, 2025 | 21.20 | 22.28 | 21.20 | 21.72 | 21.72 | 2.55% | 3,376,140 |
| Oct 1, 2025 | 20.28 | 21.50 | 19.85 | 21.18 | 21.18 | 5.37% | 2,968,248 |
| Sep 30, 2025 | 21.00 | 21.00 | 19.69 | 20.10 | 20.10 | -0.69% | 2,242,007 |
| Sep 29, 2025 | 20.86 | 20.86 | 19.84 | 20.24 | 20.24 | -2.97% | 1,677,273 |
| Sep 26, 2025 | 21.32 | 21.72 | 20.36 | 20.86 | 20.86 | -2.16% | 1,583,919 |
| Sep 25, 2025 | 22.16 | 22.40 | 21.32 | 21.32 | 21.32 | -3.79% | 1,960,103 |
| Sep 24, 2025 | 22.46 | 22.78 | 22.00 | 22.16 | 22.16 | -0.09% | 2,442,690 |
| Sep 23, 2025 | 21.64 | 22.76 | 21.64 | 22.18 | 22.18 | - | 3,319,104 |
| Sep 22, 2025 | 22.48 | 22.56 | 21.90 | 22.18 | 22.18 | 1.00% | 2,594,101 |
| Sep 19, 2025 | 21.68 | 22.02 | 21.36 | 21.96 | 21.96 | 1.20% | 2,568,085 |
| Sep 18, 2025 | 22.24 | 22.44 | 21.70 | 21.70 | 21.70 | -3.21% | 2,582,282 |
| Sep 17, 2025 | 21.98 | 22.98 | 21.50 | 22.42 | 22.42 | 2.09% | 6,531,650 |
| Sep 16, 2025 | 22.12 | 23.18 | 21.66 | 21.96 | 21.96 | 2.81% | 8,107,051 |
| Sep 15, 2025 | 19.93 | 21.36 | 19.56 | 21.36 | 21.36 | 9.99% | 5,256,416 |
| Sep 12, 2025 | 19.69 | 20.04 | 19.17 | 19.42 | 19.42 | -1.42% | 3,083,298 |
| Sep 11, 2025 | 21.12 | 21.24 | 19.51 | 19.70 | 19.70 | -6.19% | 3,591,205 |
| Sep 10, 2025 | 21.82 | 21.90 | 20.74 | 21.00 | 21.00 | -2.96% | 3,869,727 |
| Sep 9, 2025 | 22.54 | 23.44 | 21.24 | 21.64 | 21.64 | -3.99% | 7,191,502 |
| Sep 8, 2025 | 21.12 | 23.40 | 21.08 | 22.54 | 22.54 | 4.84% | 9,213,402 |
| Sep 5, 2025 | 20.98 | 22.44 | 20.98 | 21.50 | 21.50 | 2.97% | 10,166,580 |
| Sep 4, 2025 | 21.76 | 22.18 | 20.74 | 20.88 | 20.88 | -4.04% | 6,366,261 |