Bera Holding A.S. (IST:BERA)
18.06
-0.40 (-2.17%)
Oct 17, 2025, 7:52 PM GMT+3
Bera Holding A.S. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 18.45 | 18.45 | 17.43 | 18.06 | 18.06 | -2.17% | 15,541,136 |
Oct 16, 2025 | 18.10 | 19.13 | 18.06 | 18.46 | 18.46 | 1.71% | 23,827,382 |
Oct 15, 2025 | 17.81 | 18.32 | 17.81 | 18.15 | 18.15 | 1.97% | 16,337,161 |
Oct 14, 2025 | 17.82 | 17.89 | 17.31 | 17.80 | 17.80 | - | 10,170,704 |
Oct 13, 2025 | 17.75 | 18.18 | 17.46 | 17.80 | 17.80 | -1.39% | 11,646,704 |
Oct 10, 2025 | 18.63 | 18.70 | 17.88 | 18.05 | 18.05 | -2.70% | 22,887,696 |
Oct 9, 2025 | 18.31 | 18.73 | 18.16 | 18.55 | 18.55 | 1.76% | 18,485,466 |
Oct 8, 2025 | 17.98 | 18.45 | 17.89 | 18.23 | 18.23 | 1.50% | 31,099,669 |
Oct 7, 2025 | 18.09 | 18.25 | 17.70 | 17.96 | 17.96 | -0.22% | 13,928,507 |
Oct 6, 2025 | 18.24 | 18.80 | 18.00 | 18.00 | 18.00 | -0.61% | 22,063,493 |
Oct 3, 2025 | 17.01 | 18.66 | 16.97 | 18.11 | 18.11 | 6.72% | 63,655,188 |
Oct 2, 2025 | 16.79 | 17.27 | 16.61 | 16.97 | 16.97 | 0.89% | 10,753,674 |
Oct 1, 2025 | 16.79 | 16.98 | 16.47 | 16.82 | 16.82 | 0.12% | 6,315,712 |
Sep 30, 2025 | 17.56 | 17.60 | 16.09 | 16.80 | 16.80 | -4.05% | 19,683,838 |
Sep 29, 2025 | 17.65 | 17.99 | 17.44 | 17.51 | 17.51 | -0.74% | 4,772,242 |
Sep 26, 2025 | 17.69 | 18.26 | 17.33 | 17.64 | 17.64 | -0.28% | 11,190,446 |
Sep 25, 2025 | 17.85 | 17.97 | 17.38 | 17.69 | 17.69 | -0.73% | 4,853,830 |
Sep 24, 2025 | 17.93 | 18.09 | 17.60 | 17.82 | 17.82 | -0.34% | 6,574,373 |
Sep 23, 2025 | 17.85 | 18.29 | 17.79 | 17.88 | 17.88 | -0.94% | 9,337,267 |
Sep 22, 2025 | 18.45 | 18.49 | 17.92 | 18.05 | 18.05 | 0.45% | 9,552,676 |
Sep 19, 2025 | 17.35 | 18.14 | 17.12 | 17.97 | 17.97 | 3.57% | 9,894,490 |
Sep 18, 2025 | 17.76 | 18.12 | 17.32 | 17.35 | 17.35 | -2.20% | 7,064,770 |
Sep 17, 2025 | 17.62 | 17.85 | 17.47 | 17.74 | 17.74 | 1.08% | 8,903,716 |
Sep 16, 2025 | 16.77 | 17.70 | 16.74 | 17.55 | 17.55 | 4.65% | 9,830,040 |
Sep 15, 2025 | 15.99 | 17.17 | 15.57 | 16.77 | 16.77 | 4.88% | 8,591,323 |
Sep 12, 2025 | 16.02 | 16.04 | 15.61 | 15.99 | 15.99 | 0.19% | 5,892,913 |
Sep 11, 2025 | 16.50 | 16.64 | 15.94 | 15.96 | 15.96 | -2.80% | 8,142,074 |
Sep 10, 2025 | 17.21 | 17.25 | 16.40 | 16.42 | 16.42 | -4.37% | 9,098,029 |
Sep 9, 2025 | 16.85 | 17.26 | 16.80 | 17.17 | 17.17 | 2.57% | 5,981,766 |
Sep 8, 2025 | 16.78 | 16.96 | 16.58 | 16.74 | 16.74 | -2.50% | 5,648,194 |
Sep 5, 2025 | 17.78 | 17.85 | 17.00 | 17.17 | 17.17 | -2.77% | 8,529,249 |
Sep 4, 2025 | 17.44 | 17.86 | 17.44 | 17.66 | 17.66 | 1.44% | 6,636,507 |
Sep 3, 2025 | 17.61 | 17.69 | 17.29 | 17.41 | 17.41 | -1.08% | 8,104,387 |
Sep 2, 2025 | 18.50 | 18.65 | 17.01 | 17.60 | 17.60 | -4.45% | 18,915,550 |
Sep 1, 2025 | 18.05 | 18.49 | 18.02 | 18.42 | 18.42 | 2.28% | 9,949,709 |
Aug 29, 2025 | 18.09 | 18.28 | 17.90 | 18.01 | 18.01 | -0.17% | 8,696,189 |
Aug 28, 2025 | 17.96 | 18.43 | 17.96 | 18.04 | 18.04 | 0.50% | 10,321,274 |
Aug 27, 2025 | 18.30 | 18.40 | 17.88 | 17.95 | 17.95 | -0.94% | 9,756,295 |
Aug 26, 2025 | 18.44 | 18.56 | 17.99 | 18.12 | 18.12 | -1.15% | 19,650,772 |
Aug 25, 2025 | 17.55 | 18.52 | 17.52 | 18.33 | 18.33 | 5.41% | 31,455,841 |
Aug 22, 2025 | 17.14 | 17.49 | 17.10 | 17.39 | 17.39 | 1.58% | 12,712,342 |
Aug 21, 2025 | 17.44 | 17.67 | 16.91 | 17.12 | 17.12 | -1.50% | 18,691,462 |
Aug 20, 2025 | 17.42 | 17.66 | 17.13 | 17.38 | 17.38 | -1.14% | 10,162,144 |
Aug 19, 2025 | 17.55 | 17.81 | 17.41 | 17.58 | 17.58 | 0.17% | 9,235,808 |
Aug 18, 2025 | 17.31 | 17.62 | 17.17 | 17.55 | 17.55 | 1.74% | 6,706,131 |
Aug 15, 2025 | 16.87 | 17.55 | 16.72 | 17.25 | 17.25 | 2.25% | 9,941,296 |
Aug 14, 2025 | 17.21 | 17.21 | 16.35 | 16.87 | 16.87 | -2.20% | 10,173,750 |
Aug 13, 2025 | 17.40 | 17.50 | 17.25 | 17.25 | 17.25 | -0.63% | 4,313,083 |
Aug 12, 2025 | 17.57 | 17.60 | 17.25 | 17.36 | 17.36 | -1.31% | 4,533,987 |
Aug 11, 2025 | 17.59 | 17.75 | 17.40 | 17.59 | 17.59 | 0.06% | 9,394,577 |