Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.10
+1.40 (7.11%)
At close: Feb 9, 2026

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202619.7421.6619.7421.50-9.14%63,505,033
Feb 6, 202618.3319.8018.2019.7019.707.71%49,585,320
Feb 5, 202618.3618.6218.0818.2918.29-0.44%7,836,522
Feb 4, 202618.4419.0218.3518.3718.37-0.05%12,532,690
Feb 3, 202618.3318.6118.1218.3818.380.44%13,198,070
Feb 2, 202617.9918.5517.6518.3018.301.55%12,482,820
Jan 30, 202618.4618.7217.9318.0218.02-1.85%18,411,880
Jan 29, 202618.9619.4418.2218.3618.36-2.81%27,090,560
Jan 28, 202619.0419.5618.8118.8918.89-0.74%17,141,614
Jan 27, 202618.5519.2718.3419.0319.032.92%19,247,704
Jan 26, 202617.7018.8017.6218.4918.494.23%14,888,200
Jan 23, 202617.9918.0917.5617.7417.74-1.11%11,955,880
Jan 22, 202617.5218.0517.4317.9417.943.10%14,870,870
Jan 21, 202617.0017.7016.7817.4017.402.59%21,093,570
Jan 20, 202617.4417.4616.8216.9616.96-2.30%11,967,980
Jan 19, 202617.8317.9817.3517.3617.36-2.03%15,104,950
Jan 16, 202618.1118.1817.6717.7217.72-2.10%13,373,990
Jan 15, 202618.2718.3517.8618.1018.10-0.93%10,339,730
Jan 14, 202618.6018.6818.0018.2718.27-1.77%9,998,215
Jan 13, 202618.5218.7518.2718.6018.600.27%9,896,119
Jan 12, 202618.0218.8018.0218.5518.553.17%15,194,410
Jan 9, 202618.2018.6017.9017.9817.98-0.11%10,387,890
Jan 8, 202617.6618.1717.6418.0018.002.21%7,537,625
Jan 7, 202617.9918.2517.6117.6117.61-1.89%8,232,636
Jan 6, 202619.2119.2917.8417.9517.95-5.18%19,591,785
Jan 5, 202618.2618.9518.1418.9318.933.78%13,063,150
Jan 2, 202617.5718.3817.5018.2418.244.23%13,129,430
Dec 31, 202518.2019.4917.4717.5017.50-3.69%32,340,970
Dec 30, 202516.9118.4816.5418.1718.178.15%54,258,470
Dec 29, 202516.7517.1316.7416.8016.800.78%7,092,944
Dec 26, 202516.6717.0316.5116.6716.670.30%14,188,080
Dec 25, 202516.6316.8316.5316.6216.620.12%5,477,461
Dec 24, 202516.4216.7416.3716.6016.601.28%8,323,863
Dec 23, 202516.2216.7316.1116.3916.391.17%10,245,220
Dec 22, 202516.2416.5015.7716.2016.200.12%16,379,360
Dec 19, 202516.8816.9016.0916.1816.18-3.69%11,001,480
Dec 18, 202517.1717.4416.8016.8016.80-2.04%13,479,620
Dec 17, 202517.7417.7417.1217.1517.15-2.83%7,520,852
Dec 16, 202517.2717.6517.1417.6517.652.32%8,984,088
Dec 15, 202517.1817.8417.0117.2517.250.70%16,422,760
Dec 12, 202517.0617.4817.0617.1317.130.71%10,527,630
Dec 11, 202516.9017.1916.8717.0117.011.01%5,025,437
Dec 10, 202517.1017.2516.8216.8416.84-1.41%6,990,147
Dec 9, 202517.1517.2417.0617.0817.08-0.23%5,573,647
Dec 8, 202517.1917.5017.0617.1217.120.12%8,314,952
Dec 5, 202517.4417.4717.0317.1017.10-2.06%5,474,235
Dec 4, 202516.6817.8516.6617.4617.464.68%17,281,480
Dec 3, 202517.0817.1816.5816.6816.68-2.23%7,744,764
Dec 2, 202517.0117.3416.9017.0617.060.29%9,158,066
Dec 1, 202516.4817.1016.4317.0117.013.47%8,730,277