Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.25
+0.11 (0.64%)
Mar 25, 2026, 1:45 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202617.2717.4117.2617.39-1.46%2,103,491
Mar 24, 202617.3017.6517.1217.1417.14-1.27%12,015,250
Mar 23, 202617.0117.5716.8017.3617.361.34%16,220,600
Mar 19, 202617.3017.3416.9717.1317.13-0.98%4,626,832
Mar 18, 202617.9217.9917.1717.3017.30-2.86%10,971,320
Mar 17, 202617.6618.1417.4917.8117.811.77%11,070,940
Mar 16, 202617.7618.0517.2117.5017.50-0.57%16,846,510
Mar 13, 202619.1019.2017.5917.6017.60-7.37%35,280,850
Mar 12, 202618.6119.5518.3519.0019.00-5.00%57,468,250
Mar 11, 202620.9021.1820.0020.0020.00-4.31%25,818,380
Mar 10, 202620.1821.4419.6120.9020.903.57%36,823,160
Mar 9, 202618.6720.2618.5120.1820.186.77%28,463,970
Mar 6, 202618.5519.2118.1818.9018.902.00%31,899,620
Mar 5, 202617.3318.5717.1618.5318.538.55%23,971,780
Mar 4, 202616.7517.3916.6017.0717.072.22%14,101,210
Mar 3, 202616.6217.4516.5216.7016.700.24%16,094,720
Mar 2, 202615.5816.7415.5816.6616.66-3.31%16,365,560
Feb 27, 202617.6017.6716.9317.2317.23-1.26%10,514,080
Feb 26, 202617.4317.8017.3017.4517.450.46%8,761,634
Feb 25, 202617.9317.9917.3017.3717.37-3.07%14,060,600
Feb 24, 202618.4018.5117.8117.9217.92-2.61%17,652,240
Feb 23, 202618.8919.1018.3118.4018.40-1.08%12,258,620
Feb 20, 202618.2518.7918.2518.6018.602.20%16,904,560
Feb 19, 202619.8720.0618.0418.2018.20-7.57%24,766,390
Feb 18, 202620.2020.6219.6119.6919.69-2.14%25,038,456
Feb 17, 202620.2420.5019.8820.1220.120.40%21,588,830
Feb 16, 202619.4920.2619.3020.0420.043.83%29,750,730
Feb 13, 202619.8220.4419.2619.3019.30-2.03%36,739,730
Feb 12, 202619.7020.2619.6119.7019.700.46%28,360,280
Feb 11, 202620.2221.1019.4919.6119.61-3.40%48,559,120
Feb 10, 202621.4023.1020.3020.3020.30-3.79%82,916,550
Feb 9, 202619.7421.6619.7421.1021.107.11%69,318,800
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