Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.65
+0.24 (1.38%)
Sep 4, 2025, 2:45 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202517.6117.6917.3017.5117.51-0.51%5,975,606
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
Jul 18, 202514.8215.1314.7714.9914.990.27%7,420,158
Jul 17, 202514.5214.9714.5214.9514.952.96%5,347,850
Jul 16, 202514.6914.8514.3314.5214.52-1.09%6,203,481
Jul 14, 202514.7914.9814.6414.6814.68-1.54%4,171,315
Jul 11, 202515.0015.1014.7814.9114.91-0.27%5,290,904
Jul 10, 202515.0515.1114.9014.9514.950.27%5,853,835
Jul 9, 202514.3914.9314.3814.9114.913.83%7,456,194
Jul 8, 202514.7814.8514.1514.3614.36-2.38%5,964,170
Jul 7, 202514.8414.9614.6914.7114.71-2.32%3,887,091
Jul 4, 202515.0515.1114.8915.0615.060.27%4,361,744
Jul 3, 202515.1015.2015.0115.0215.020.40%5,695,955
Jul 2, 202514.9515.3514.8714.9614.960.27%8,763,452
Jul 1, 202514.6714.9914.6414.9214.921.77%5,625,261
Jun 30, 202514.2414.7314.1714.6614.662.95%7,672,556
Jun 27, 202514.0514.4013.7514.2414.241.35%6,529,940
Jun 26, 202514.0714.1413.9114.0514.05-3,959,576
Jun 25, 202514.0614.2713.9314.0514.050.07%5,996,005