Bera Holding A.S. (IST:BERA)
Turkey · Delayed Price · Currency is TRY 9.80
-0.24 (-2.39%)
Oct 23, 2026, 6:08 PM GMT+3
Bera Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.06 | 10.72 | 9.30 | 9.80 | 9.80 | -2.39% | 6,032,880 |
| Oct 22, 2026 | 10.29 | 10.53 | 10.02 | 10.04 | 10.04 | -2.43% | 4,245,934 |
| Oct 21, 2026 | 10.52 | 10.52 | 10.26 | 10.29 | 10.29 | -2.28% | 2,408,758 |
| Oct 20, 2026 | 10.25 | 10.59 | 10.13 | 10.53 | 10.53 | 3.13% | 4,469,563 |
| Oct 19, 2026 | 10.71 | 10.82 | 10.21 | 10.21 | 10.21 | -4.67% | 4,480,304 |
| Oct 16, 2026 | 11.00 | 11.00 | 10.55 | 10.71 | 10.71 | -3.16% | 4,450,898 |
| Oct 15, 2026 | 11.02 | 11.30 | 10.85 | 11.06 | 11.06 | -1.07% | 4,395,085 |
| Oct 14, 2026 | 11.31 | 11.38 | 11.17 | 11.18 | 11.18 | -1.24% | 2,577,240 |
| Oct 13, 2026 | 11.36 | 11.53 | 11.25 | 11.32 | 11.32 | -0.18% | 3,072,712 |
| Oct 12, 2026 | 11.72 | 11.89 | 11.34 | 11.34 | 11.34 | -3.49% | 5,640,582 |
| Oct 9, 2026 | 11.48 | 11.94 | 11.47 | 11.75 | 11.75 | 2.53% | 11,016,288 |
| Oct 8, 2026 | 11.59 | 11.73 | 11.41 | 11.46 | 11.46 | -1.04% | 4,702,371 |
| Oct 7, 2026 | 12.09 | 12.17 | 11.56 | 11.58 | 11.58 | -4.06% | 5,502,090 |
| Oct 6, 2026 | 12.48 | 12.52 | 12.06 | 12.07 | 12.07 | -3.21% | 5,644,573 |
| Oct 5, 2026 | 13.03 | 13.30 | 12.43 | 12.47 | 12.47 | -4.22% | 7,034,080 |
| 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 |