Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.09
-0.25 (-1.87%)
Jul 28, 2026, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202613.6113.8013.3213.3413.34-1.69%6,778,752
Jul 24, 202613.8213.9013.5513.5713.57-1.67%4,420,783
Jul 23, 202613.7213.9513.6213.8013.801.55%6,479,509
Jul 22, 202613.5813.6413.4913.5913.590.30%8,211,794
Jul 21, 202614.1414.3213.4713.5513.55-3.21%21,546,561
Jul 20, 202614.8615.0214.0014.0014.00-5.85%12,635,135
Jul 17, 202614.9915.1214.7714.8714.87-1.46%4,770,667
Jul 16, 202614.7415.1814.7115.0915.092.72%5,347,942
Jul 14, 202614.6014.7414.5714.6914.690.62%6,455,381
Jul 13, 202614.8014.9714.6014.6014.60-2.67%4,502,012
Jul 10, 202614.7815.1214.7315.0015.001.83%5,964,899
Jul 9, 202614.9915.1314.6914.7314.73-1.47%7,468,803
Jul 8, 202615.3615.3614.9414.9514.95-2.35%8,765,061
Jul 7, 202615.5015.6615.2715.3115.31-0.65%8,528,698
Jul 6, 202616.1516.2515.3515.4115.41-3.99%16,437,410
Jul 3, 202616.1516.1716.0016.0516.05-0.06%3,443,885
Jul 2, 202616.0416.2515.9916.0616.060.44%6,259,867
Jul 1, 202615.9116.0715.8915.9915.990.31%5,718,792
Jun 30, 202616.1516.2315.9415.9415.94-0.93%5,547,152
Jun 29, 202616.2816.3716.0716.0916.09-0.68%6,098,950
Jun 26, 202616.2416.5216.1516.2016.20-0.12%8,212,554
Jun 25, 202616.6516.6916.1616.2216.220.31%11,131,020
Jun 24, 202616.7216.8016.1316.1716.17-2.94%13,377,443
Jun 23, 202616.7616.9616.5816.6616.66-2.23%11,159,044
Jun 22, 202617.4017.7816.9917.0417.04-1.39%21,315,144
Jun 19, 202618.1818.2117.2817.2817.28-5.16%25,941,540
Jun 18, 202617.8518.3917.8318.2218.221.96%11,579,840
Jun 17, 202618.4218.4917.8517.8717.87-2.77%13,343,970
Jun 16, 202618.2118.4317.9918.3818.381.04%14,239,620
Jun 15, 202617.9018.5417.9018.1918.195.21%25,068,720
Jun 12, 202617.3518.0917.2417.2917.291.05%13,952,290
Jun 11, 202618.0018.2217.1117.1117.11-5.26%25,753,990
Jun 10, 202616.4618.0716.1318.0618.069.92%31,928,380
Jun 9, 202616.7516.7616.4216.4316.43-1.32%7,157,002
Jun 8, 202616.7517.4716.3916.6516.65-0.54%17,971,592
Jun 5, 202617.1217.1716.6816.7416.74-2.16%7,989,209
Jun 4, 202617.1017.2016.7517.1117.110.88%7,202,734
Jun 3, 202617.1617.3416.9016.9616.96-1.28%14,297,630
Jun 2, 202617.1817.2717.1017.1817.180.64%11,238,930
Jun 1, 202617.1117.3017.0017.0717.070.35%10,708,499
May 26, 202617.0717.1816.8817.0117.01-0.35%1,896,059
May 25, 202616.6417.4916.6117.0717.072.65%13,860,870
May 22, 202615.3916.7015.2716.6316.637.85%12,336,480
May 21, 202616.2216.2815.4215.4215.42-4.64%7,126,111
May 20, 202616.4016.4716.0316.1716.17-1.58%8,419,688
May 18, 202616.7816.7916.3916.4316.43-1.91%6,011,816
May 15, 202617.0517.1516.7216.7516.75-2.16%9,631,381
May 14, 202616.9317.3416.9217.1217.121.66%9,404,885
May 13, 202617.5017.5416.8216.8416.84-3.16%12,610,210
May 12, 202617.8018.1017.3917.3917.39-2.30%12,663,420