Bera Holding A.S. (IST:BERA)
17.68
+0.04 (0.23%)
Sep 29, 2025, 3:45 PM GMT+3
Bera Holding A.S. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 17.29 | 17.82 | 16.98 | 17.58 | 17.58 | 1.68% | 20,522,872 |
Aug 7, 2025 | 16.82 | 17.39 | 16.81 | 17.29 | 17.29 | 2.92% | 15,743,929 |
Aug 6, 2025 | 16.77 | 16.92 | 16.52 | 16.80 | 16.80 | 0.12% | 8,492,269 |
Aug 5, 2025 | 16.95 | 17.09 | 16.75 | 16.78 | 16.78 | -1.00% | 6,939,087 |
Aug 4, 2025 | 16.49 | 16.95 | 16.43 | 16.95 | 16.95 | 2.54% | 8,716,541 |
Aug 1, 2025 | 16.63 | 16.86 | 16.35 | 16.53 | 16.53 | -1.14% | 8,878,936 |
Jul 31, 2025 | 15.95 | 16.93 | 15.93 | 16.72 | 16.72 | 4.57% | 19,732,757 |
Jul 30, 2025 | 15.75 | 15.99 | 15.75 | 15.99 | 15.99 | 0.57% | 5,692,072 |
Jul 29, 2025 | 15.69 | 16.06 | 15.64 | 15.90 | 15.90 | 1.21% | 10,110,346 |
Jul 28, 2025 | 16.05 | 16.29 | 15.71 | 15.71 | 15.71 | -1.57% | 8,134,501 |
Jul 25, 2025 | 15.58 | 16.34 | 15.58 | 15.96 | 15.96 | 2.18% | 14,000,271 |
Jul 24, 2025 | 15.51 | 15.83 | 15.51 | 15.62 | 15.62 | 0.71% | 8,115,484 |
Jul 23, 2025 | 15.54 | 15.67 | 15.28 | 15.51 | 15.51 | -0.13% | 7,979,783 |
Jul 22, 2025 | 15.33 | 15.81 | 15.22 | 15.53 | 15.53 | 1.30% | 10,057,804 |
Jul 21, 2025 | 14.99 | 15.37 | 14.98 | 15.33 | 15.33 | 2.27% | 7,361,877 |