Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.51
-0.60 (-3.51%)
Nov 14, 2025, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.0717.3516.3916.5116.51-3.51%10,863,478
Nov 13, 202517.5517.5917.0917.1117.11-1.67%11,315,904
Nov 12, 202518.1418.2017.2717.4017.40-2.96%12,139,068
Nov 11, 202519.0619.1017.5917.9317.93-7.24%26,071,004
Nov 10, 202519.1819.4418.9719.3319.330.68%16,031,355
Nov 7, 202519.0519.4218.8619.2019.200.42%18,114,929
Nov 6, 202519.0519.3818.9719.1219.121.11%17,401,007
Nov 5, 202519.4119.5618.8018.9118.91-2.43%17,327,840
Nov 4, 202519.2219.6018.9019.3819.381.10%20,232,531
Nov 3, 202518.4319.5818.4219.1719.174.41%25,854,891
Oct 31, 202518.3519.1218.1718.3618.360.05%25,442,658
Oct 30, 202518.2418.4918.1618.3518.350.60%10,537,375
Oct 28, 202518.4118.4218.1018.2418.24-0.55%3,694,632
Oct 27, 202518.2818.6618.2018.3418.340.33%13,573,429
Oct 24, 202518.0018.5417.9318.2818.282.29%15,296,556
Oct 23, 202518.1818.2017.8717.8717.87-1.60%10,813,717
Oct 22, 202518.2918.4917.7918.1618.16-0.22%19,517,041
Oct 21, 202518.2018.4317.9918.2018.200.17%19,679,833
Oct 20, 202518.0818.4117.7918.1718.170.61%9,472,217
Oct 17, 202518.4518.4517.4318.0618.06-2.17%15,541,136
Oct 16, 202518.1019.1318.0618.4618.461.71%23,827,382
Oct 15, 202517.8118.3217.8118.1518.151.97%16,337,161
Oct 14, 202517.8217.8917.3117.8017.80-10,170,704
Oct 13, 202517.7518.1817.4617.8017.80-1.39%11,646,704
Oct 10, 202518.6318.7017.8818.0518.05-2.70%22,887,696
Oct 9, 202518.3118.7318.1618.5518.551.76%18,485,466
Oct 8, 202517.9818.4517.8918.2318.231.50%31,099,669
Oct 7, 202518.0918.2517.7017.9617.96-0.22%13,928,507
Oct 6, 202518.2418.8018.0018.0018.00-0.61%22,063,493
Oct 3, 202517.0118.6616.9718.1118.116.72%63,655,188
Oct 2, 202516.7917.2716.6116.9716.970.89%10,753,674
Oct 1, 202516.7916.9816.4716.8216.820.12%6,315,712
Sep 30, 202517.5617.6016.0916.8016.80-4.05%19,683,838
Sep 29, 202517.6517.9917.4417.5117.51-0.74%4,772,242
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