Bera Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.29	14.50	13.25	14.18	14.18	6.86%	21,548,704
Aug 20, 2026	13.61	13.61	13.21	13.27	13.27	-1.12%	4,512,078
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
Jul 27, 2026	13.61	13.80	13.32	13.34	13.34	-1.69%	6,778,752
Jul 24, 2026	13.82	13.90	13.55	13.57	13.57	-1.67%	4,420,783
Jul 23, 2026	13.72	13.95	13.62	13.80	13.80	1.55%	6,479,509
Jul 22, 2026	13.58	13.64	13.49	13.59	13.59	0.30%	8,211,794
Jul 21, 2026	14.14	14.32	13.47	13.55	13.55	-3.21%	21,546,561
Jul 20, 2026	14.86	15.02	14.00	14.00	14.00	-5.85%	12,635,135
Jul 17, 2026	14.99	15.12	14.77	14.87	14.87	-1.46%	4,770,667
Jul 16, 2026	14.74	15.18	14.71	15.09	15.09	2.72%	5,347,942
Jul 14, 2026	14.60	14.74	14.57	14.69	14.69	0.62%	6,455,381
Jul 13, 2026	14.80	14.97	14.60	14.60	14.60	-2.67%	4,502,012
Jul 10, 2026	14.78	15.12	14.73	15.00	15.00	1.83%	5,964,899
Jul 9, 2026	14.99	15.13	14.69	14.73	14.73	-1.47%	7,468,803
Jul 8, 2026	15.36	15.36	14.94	14.95	14.95	-2.35%	8,765,061
Jul 7, 2026	15.50	15.66	15.27	15.31	15.31	-0.65%	8,528,698
Jul 6, 2026	16.15	16.25	15.35	15.41	15.41	-3.99%	16,437,410
Jul 3, 2026	16.15	16.17	16.00	16.05	16.05	-0.06%	3,443,885
Jul 2, 2026	16.04	16.25	15.99	16.06	16.06	0.44%	6,259,867
Jul 1, 2026	15.91	16.07	15.89	15.99	15.99	0.31%	5,718,792
Jun 30, 2026	16.15	16.23	15.94	15.94	15.94	-0.93%	5,547,152
Jun 29, 2026	16.28	16.37	16.07	16.09	16.09	-0.68%	6,098,950
Jun 26, 2026	16.24	16.52	16.15	16.20	16.20	-0.12%	8,212,554
Jun 25, 2026	16.65	16.69	16.16	16.22	16.22	0.31%	11,131,020
Jun 24, 2026	16.72	16.80	16.13	16.17	16.17	-2.94%	13,377,443
Jun 23, 2026	16.76	16.96	16.58	16.66	16.66	-2.23%	11,159,044
Jun 22, 2026	17.40	17.78	16.99	17.04	17.04	-1.39%	21,315,144
Jun 19, 2026	18.18	18.21	17.28	17.28	17.28	-5.16%	25,941,540
Jun 18, 2026	17.85	18.39	17.83	18.22	18.22	1.96%	11,579,840
Jun 17, 2026	18.42	18.49	17.85	17.87	17.87	-2.77%	13,343,970
Jun 16, 2026	18.21	18.43	17.99	18.38	18.38	1.04%	14,239,620
Jun 15, 2026	17.90	18.54	17.90	18.19	18.19	5.21%	25,068,720
Jun 12, 2026	17.35	18.09	17.24	17.29	17.29	1.05%	13,952,290