Bera Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	13.03	13.30	13.03	13.11	-	0.69%	856,014
Oct 2, 2026	12.49	13.26	12.48	13.02	13.02	4.33%	13,626,818
Oct 1, 2026	11.60	12.57	11.60	12.48	12.48	8.05%	13,514,177
Sep 30, 2026	11.10	11.82	10.77	11.55	11.55	6.75%	22,010,000
Sep 29, 2026	10.93	11.07	10.72	10.82	10.82	-1.81%	5,381,068
Sep 28, 2026	11.35	11.35	10.82	11.02	11.02	-3.67%	5,808,569
Sep 25, 2026	11.80	11.80	11.32	11.44	11.44	-0.69%	6,802,519
Sep 24, 2026	12.12	12.23	11.52	11.52	11.52	-4.87%	7,333,304
Sep 23, 2026	12.09	12.33	12.04	12.11	12.11	0.17%	4,806,419
Sep 22, 2026	11.85	12.33	11.85	12.09	12.09	1.51%	8,032,785
Sep 21, 2026	12.10	12.12	11.50	11.91	11.91	-1.57%	7,777,569
Sep 18, 2026	12.70	12.70	12.07	12.10	12.10	-5.17%	6,818,229
Sep 17, 2026	12.30	12.82	12.14	12.76	12.76	3.74%	6,904,778
Sep 16, 2026	13.31	13.32	11.95	12.30	12.30	-6.82%	10,866,117
Sep 15, 2026	13.53	13.62	13.10	13.20	13.20	-2.44%	4,211,449
Sep 14, 2026	13.92	13.94	13.52	13.53	13.53	-3.01%	3,845,155
Sep 11, 2026	14.11	14.13	13.92	13.95	13.95	-1.13%	4,350,965
Sep 10, 2026	14.05	14.19	13.86	14.11	14.11	0.50%	6,238,760
Sep 9, 2026	14.10	14.24	13.96	14.04	14.04	-0.43%	6,288,770
Sep 8, 2026	14.02	14.10	13.86	14.10	14.10	1.66%	5,294,923
Sep 7, 2026	13.63	13.94	13.60	13.87	13.87	1.84%	7,312,460
Sep 4, 2026	13.25	13.70	13.16	13.62	13.62	3.65%	9,269,011
Sep 3, 2026	13.61	13.80	12.95	13.14	13.14	-3.38%	9,994,227
Sep 2, 2026	13.32	13.70	13.21	13.60	13.60	0.15%	6,468,514
Sep 1, 2026	13.64	13.98	13.57	13.58	13.58	-0.15%	7,069,820
Aug 31, 2026	13.70	14.37	13.47	13.60	13.60	-0.44%	11,803,055
Aug 28, 2026	13.42	14.01	13.42	13.66	13.66	1.64%	11,589,583
Aug 27, 2026	13.65	13.71	13.41	13.44	13.44	-0.88%	3,648,349
Aug 26, 2026	13.54	13.70	13.43	13.56	13.56	0.44%	5,585,567
Aug 25, 2026	13.86	13.92	13.48	13.50	13.50	-2.32%	6,868,704
Aug 24, 2026	14.23	14.53	13.82	13.82	13.82	-3.36%	9,982,720
Aug 21, 2026	13.29	14.50	13.25	14.30	14.30	7.76%	21,960,454
Aug 20, 2026	13.61	13.61	13.21	13.27	13.27	-1.12%	5,080,725
Aug 19, 2026	13.29	13.57	13.24	13.42	13.42	1.74%	5,324,643
Aug 18, 2026	13.34	13.56	13.19	13.19	13.19	-1.12%	4,690,597
Aug 17, 2026	13.60	13.61	13.14	13.34	13.34	-1.04%	8,168,408
Aug 14, 2026	13.27	13.90	13.17	13.48	13.48	1.58%	12,576,611
Aug 13, 2026	13.03	13.30	12.85	13.27	13.27	2.08%	8,058,394
Aug 12, 2026	12.98	13.05	12.84	13.00	13.00	0.46%	8,054,174
Aug 11, 2026	13.34	13.39	12.90	12.94	12.94	-3.00%	5,713,111
Aug 10, 2026	13.24	13.62	13.13	13.34	13.34	1.91%	8,348,010
Aug 7, 2026	13.11	13.20	12.90	13.09	13.09	0.08%	3,994,677
Aug 6, 2026	12.82	13.59	12.82	13.08	13.08	2.03%	11,630,677
Aug 5, 2026	12.74	12.84	12.68	12.82	12.82	0.55%	4,561,532
Aug 4, 2026	12.62	12.77	12.62	12.75	12.75	1.03%	4,756,307
Aug 3, 2026	12.90	12.92	12.62	12.62	12.62	-1.25%	4,419,205
Jul 31, 2026	12.69	12.85	12.48	12.78	12.78	0.95%	5,165,609
Jul 30, 2026	12.87	12.90	12.63	12.66	12.66	-1.09%	5,240,494
Jul 29, 2026	13.11	13.17	12.65	12.80	12.80	-2.22%	5,673,220
Jul 28, 2026	13.40	13.45	13.07	13.09	13.09	-1.87%	6,849,362