Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.68
+0.04 (0.23%)
Sep 29, 2025, 3:45 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.6918.2617.3317.6417.64-0.28%11,190,446
Sep 25, 202517.8517.9717.3817.6917.69-0.73%4,853,830
Sep 24, 202517.9318.0917.6017.8217.82-0.34%6,574,373
Sep 23, 202517.8518.2917.7917.8817.88-0.94%9,337,267
Sep 22, 202518.4518.4917.9218.0518.050.45%9,552,676
Sep 19, 202517.3518.1417.1217.9717.973.57%9,894,490
Sep 18, 202517.7618.1217.3217.3517.35-2.20%7,064,770
Sep 17, 202517.6217.8517.4717.7417.741.08%8,903,716
Sep 16, 202516.7717.7016.7417.5517.554.65%9,830,040
Sep 15, 202515.9917.1715.5716.7716.774.88%8,591,323
Sep 12, 202516.0216.0415.6115.9915.990.19%5,892,913
Sep 11, 202516.5016.6415.9415.9615.96-2.80%8,142,074
Sep 10, 202517.2117.2516.4016.4216.42-4.37%9,098,029
Sep 9, 202516.8517.2616.8017.1717.172.57%5,981,766
Sep 8, 202516.7816.9616.5816.7416.74-2.50%5,648,194
Sep 5, 202517.7817.8517.0017.1717.17-2.77%8,529,249
Sep 4, 202517.4417.8617.4417.6617.661.44%6,636,507
Sep 3, 202517.6117.6917.2917.4117.41-1.08%8,104,387
Sep 2, 202518.5018.6517.0117.6017.60-4.45%18,915,550
Sep 1, 202518.0518.4918.0218.4218.422.28%9,949,709
Aug 29, 202518.0918.2817.9018.0118.01-0.17%8,696,189
Aug 28, 202517.9618.4317.9618.0418.040.50%10,321,274
Aug 27, 202518.3018.4017.8817.9517.95-0.94%9,756,295
Aug 26, 202518.4418.5617.9918.1218.12-1.15%19,650,772
Aug 25, 202517.5518.5217.5218.3318.335.41%31,455,841
Aug 22, 202517.1417.4917.1017.3917.391.58%12,712,342
Aug 21, 202517.4417.6716.9117.1217.12-1.50%18,691,462
Aug 20, 202517.4217.6617.1317.3817.38-1.14%10,162,144
Aug 19, 202517.5517.8117.4117.5817.580.17%9,235,808
Aug 18, 202517.3117.6217.1717.5517.551.74%6,706,131
Aug 15, 202516.8717.5516.7217.2517.252.25%9,941,296
Aug 14, 202517.2117.2116.3516.8716.87-2.20%10,173,750
Aug 13, 202517.4017.5017.2517.2517.25-0.63%4,313,083
Aug 12, 202517.5717.6017.2517.3617.36-1.31%4,533,987
Aug 11, 202517.5917.7517.4017.5917.590.06%9,394,577
Aug 8, 202517.2917.8216.9817.5817.581.68%20,522,872
Aug 7, 202516.8217.3916.8117.2917.292.92%15,743,929
Aug 6, 202516.7716.9216.5216.8016.800.12%8,492,269
Aug 5, 202516.9517.0916.7516.7816.78-1.00%6,939,087
Aug 4, 202516.4916.9516.4316.9516.952.54%8,716,541
Aug 1, 202516.6316.8616.3516.5316.53-1.14%8,878,936
Jul 31, 202515.9516.9315.9316.7216.724.57%19,732,757
Jul 30, 202515.7515.9915.7515.9915.990.57%5,692,072
Jul 29, 202515.6916.0615.6415.9015.901.21%10,110,346
Jul 28, 202516.0516.2915.7115.7115.71-1.57%8,134,501
Jul 25, 202515.5816.3415.5815.9615.962.18%14,000,271
Jul 24, 202515.5115.8315.5115.6215.620.71%8,115,484
Jul 23, 202515.5415.6715.2815.5115.51-0.13%7,979,783
Jul 22, 202515.3315.8115.2215.5315.531.30%10,057,804
Jul 21, 202514.9915.3714.9815.3315.332.27%7,361,877