Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey · Delayed Price · Currency is TRY 9.50
+0.24 (2.59%)
Last updated: Aug 28, 2026, 1:55 PM GMT+3
IST:BARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | - | 2.70% | - |
| Aug 27, 2026 | 9.12 | 9.50 | 9.12 | 9.26 | 9.26 | 1.54% | 1,609,013 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.12 | 9.12 | 9.12 | -5.00% | 1,186,390 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -3.90% | 790,122 |
| Aug 24, 2026 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | -4.13% | 1,425,241 |
| Aug 21, 2026 | 10.42 | 10.50 | 10.42 | 10.42 | 10.42 | - | 1,586,935 |
| Aug 20, 2026 | 10.00 | 10.42 | 10.00 | 10.42 | 10.42 | 2.16% | 1,654,487 |
| Aug 19, 2026 | 9.82 | 10.20 | 9.82 | 10.20 | 10.20 | 3.87% | 1,588,240 |
| Aug 18, 2026 | 10.22 | 10.22 | 9.82 | 9.82 | 9.82 | -9.99% | 2,792,213 |
| Aug 17, 2026 | 10.01 | 11.48 | 10.01 | 10.91 | 10.91 | 1.77% | 3,303,109 |
| Aug 14, 2026 | 11.21 | 11.21 | 10.72 | 10.72 | 10.72 | -9.99% | 5,209,223 |
| Aug 13, 2026 | 9.75 | 11.91 | 9.75 | 11.91 | 11.91 | 9.97% | 13,473,140 |
| Aug 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -9.98% | 4,436,498 |
| Aug 11, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -9.96% | 10,539,409 |
| Aug 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -9.97% | 401,873 |
| Aug 7, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -9.95% | 341,305 |
| Aug 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -9.99% | 106,573 |
| Aug 5, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -9.98% | 139,925 |
| Aug 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -9.92% | 39,773 |
| Aug 3, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -9.97% | 46,835 |
| Jul 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -9.98% | 184,876 |
| Jul 29, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -9.95% | 126,676 |
| Jul 28, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -9.95% | 188,747 |
| Jul 27, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -9.96% | 207,104 |
| Jul 24, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -9.96% | 218,186 |
| Jul 23, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -9.98% | 122,338 |
| Jul 22, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -9.98% | 477,171 |
| Jul 21, 2026 | 53.00 | 53.15 | 52.30 | 52.30 | 52.30 | -9.98% | 1,238,567 |
| Jul 20, 2026 | 64.00 | 64.50 | 58.10 | 58.10 | 58.10 | -9.99% | 4,838,231 |
| Jul 17, 2026 | 66.00 | 67.50 | 63.15 | 64.55 | 64.55 | -4.37% | 3,671,251 |
| Jul 16, 2026 | 68.00 | 69.45 | 65.75 | 67.50 | 67.50 | -0.74% | 1,796,133 |
| Jul 14, 2026 | 67.75 | 74.50 | 67.50 | 68.00 | 68.00 | 0.37% | 4,775,244 |
| Jul 13, 2026 | 69.60 | 69.60 | 66.35 | 67.75 | 67.75 | -2.80% | 1,491,135 |
| Jul 10, 2026 | 71.00 | 71.00 | 68.80 | 69.70 | 69.70 | - | 1,378,044 |
| Jul 9, 2026 | 70.60 | 70.60 | 68.50 | 69.70 | 69.70 | -0.07% | 397,823 |
| Jul 8, 2026 | 70.55 | 71.25 | 68.95 | 69.75 | 69.75 | -1.13% | 791,806 |
| Jul 7, 2026 | 70.40 | 71.55 | 69.90 | 70.55 | 70.55 | 0.21% | 2,294,658 |
| Jul 6, 2026 | 69.55 | 71.20 | 68.40 | 70.40 | 70.40 | 1.15% | 1,370,605 |
| Jul 3, 2026 | 70.45 | 70.95 | 69.60 | 69.60 | 69.60 | -1.21% | 1,063,869 |
| Jul 2, 2026 | 68.30 | 71.10 | 67.70 | 70.45 | 70.45 | 4.91% | 2,117,345 |
| Jul 1, 2026 | 66.60 | 68.10 | 64.00 | 67.15 | 67.15 | 1.05% | 1,831,354 |
| Jun 30, 2026 | 72.70 | 72.85 | 65.10 | 66.45 | 66.45 | -8.09% | 8,015,855 |
| Jun 29, 2026 | 74.05 | 75.80 | 71.55 | 72.30 | 72.30 | -2.36% | 2,603,345 |
| Jun 26, 2026 | 73.00 | 74.55 | 72.55 | 74.05 | 74.05 | 1.23% | 1,079,541 |
| Jun 25, 2026 | 71.95 | 73.15 | 71.95 | 73.15 | 73.15 | 1.67% | 1,227,096 |
| Jun 24, 2026 | 72.00 | 73.00 | 71.40 | 71.95 | 71.95 | -0.07% | 1,518,686 |
| Jun 23, 2026 | 71.15 | 72.80 | 69.85 | 72.00 | 72.00 | 1.19% | 10,287,116 |
| Jun 22, 2026 | 70.35 | 72.55 | 69.95 | 71.15 | 71.15 | 1.14% | 2,247,417 |
| Jun 19, 2026 | 76.00 | 76.50 | 69.70 | 70.35 | 70.35 | -7.43% | 4,016,436 |
| Jun 18, 2026 | 74.00 | 77.05 | 73.85 | 76.00 | 76.00 | 2.70% | 2,278,297 |