Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.36
-0.36 (-2.03%)
Jan 19, 2026, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202617.8317.9817.7017.82-0.56%6,508,435
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
Nov 28, 202516.4916.9016.0716.4416.440.86%16,060,432
Nov 27, 202516.1116.4916.0016.3016.301.68%12,097,040
Nov 26, 202517.0517.1615.9416.0316.03-5.71%18,359,540
Nov 25, 202517.9217.9816.9517.0017.00-4.60%15,398,220
Nov 24, 202517.9418.4517.6317.8217.82-1.00%27,167,450
Nov 21, 202517.3019.1017.2318.0018.003.63%64,855,559
Nov 20, 202517.2617.5517.1817.3717.370.87%19,173,190
Nov 19, 202517.3417.5417.2017.2217.22-0.69%12,992,500
Nov 18, 202517.2517.5916.8817.3417.340.52%18,747,830
Nov 17, 202516.6617.4516.6117.2517.254.48%10,739,420
Nov 14, 202517.0717.3516.3916.5116.51-3.51%10,863,470
Nov 13, 202517.5517.5917.0917.1117.11-1.67%11,315,900
Nov 12, 202518.1418.2017.2717.4017.40-2.96%12,139,060
Nov 11, 202519.0619.1017.5917.9317.93-7.24%26,071,000
Nov 10, 202519.1819.4418.9719.3319.330.68%16,031,350