Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 175.00
+2.80 (1.63%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 172.90 | 180.40 | 172.90 | 175.00 | - | 1.63% | 722,278 |
| Jul 31, 2025 | 170.00 | 173.40 | 169.20 | 172.20 | - | 1.71% | 587,671 |
| Jul 30, 2025 | 164.80 | 178.00 | 163.90 | 169.30 | - | 2.67% | 1,382,473 |
| Jul 29, 2025 | 163.50 | 168.90 | 162.60 | 164.90 | - | 0.98% | 466,298 |
| Jul 28, 2025 | 168.00 | 168.00 | 163.10 | 163.30 | - | -1.80% | 260,392 |
| Jul 25, 2025 | 168.30 | 169.70 | 165.20 | 166.30 | - | -1.19% | 337,488 |
| Jul 24, 2025 | 164.00 | 172.00 | 164.00 | 168.30 | - | 2.62% | 641,510 |
| Jul 23, 2025 | 164.90 | 165.80 | 163.40 | 164.00 | - | -0.55% | 318,364 |
| Jul 22, 2025 | 163.80 | 166.00 | 163.10 | 164.90 | - | 1.23% | 396,145 |
| Jul 21, 2025 | 161.70 | 164.80 | 161.70 | 162.90 | - | 0.74% | 334,285 |
| Jul 18, 2025 | 161.00 | 163.00 | 159.80 | 161.70 | - | 0.43% | 229,919 |
| Jul 17, 2025 | 159.20 | 161.70 | 159.00 | 161.00 | - | 1.26% | 215,827 |
| Jul 16, 2025 | 162.00 | 163.30 | 158.00 | 159.00 | - | -1.85% | 286,668 |
| Jul 14, 2025 | 162.20 | 163.80 | 161.90 | 162.00 | - | - | 185,197 |
| Jul 11, 2025 | 163.50 | 164.60 | 161.80 | 162.00 | - | -0.55% | 210,253 |
| Jul 10, 2025 | 162.50 | 164.10 | 162.50 | 162.90 | - | 0.43% | 204,199 |
| Jul 9, 2025 | 162.20 | 163.60 | 161.50 | 162.20 | - | 0.12% | 203,561 |
| Jul 8, 2025 | 163.30 | 165.80 | 161.20 | 162.00 | - | -0.49% | 254,778 |
| Jul 7, 2025 | 161.90 | 167.00 | 159.10 | 162.80 | - | 0.18% | 451,404 |
| Jul 4, 2025 | 161.50 | 164.00 | 159.00 | 162.50 | - | 0.81% | 321,448 |
| Jul 3, 2025 | 162.10 | 163.60 | 161.00 | 161.20 | - | -0.37% | 332,832 |
| Jul 2, 2025 | 161.40 | 166.50 | 161.10 | 161.80 | - | 0.31% | 771,602 |
| Jul 1, 2025 | 154.80 | 165.40 | 154.80 | 161.30 | - | 4.47% | 980,297 |
| Jun 30, 2025 | 151.80 | 155.30 | 151.60 | 154.40 | - | 1.91% | 446,730 |
| Jun 27, 2025 | 150.80 | 152.00 | 149.40 | 151.50 | - | 0.46% | 184,052 |
| Jun 26, 2025 | 153.50 | 154.80 | 150.80 | 150.80 | - | -1.76% | 155,222 |
| Jun 25, 2025 | 154.80 | 156.20 | 153.10 | 153.50 | - | -0.65% | 200,296 |
| Jun 24, 2025 | 153.60 | 155.40 | 152.30 | 154.50 | - | 3.62% | 274,270 |
| Jun 23, 2025 | 152.00 | 153.10 | 147.00 | 149.10 | - | -1.91% | 243,231 |
| Jun 20, 2025 | 153.10 | 154.70 | 151.70 | 152.00 | - | -0.33% | 159,384 |
| Jun 19, 2025 | 154.70 | 156.00 | 152.20 | 152.50 | - | -0.85% | 220,250 |
| Jun 18, 2025 | 158.30 | 158.30 | 153.60 | 153.80 | - | -2.84% | 279,138 |
| Jun 17, 2025 | 158.50 | 165.70 | 158.20 | 158.30 | - | 0.51% | 648,144 |
| Jun 16, 2025 | 155.00 | 159.40 | 154.10 | 157.50 | - | 0.70% | 286,486 |
| Jun 13, 2025 | 155.00 | 158.50 | 148.50 | 156.40 | - | -2.98% | 369,149 |
| Jun 12, 2025 | 166.90 | 166.90 | 161.00 | 161.20 | - | -3.42% | 224,859 |
| Jun 11, 2025 | 167.30 | 173.60 | 165.80 | 166.90 | - | -0.06% | 607,506 |
| Jun 10, 2025 | 166.60 | 169.90 | 166.60 | 167.00 | - | 0.24% | 363,554 |
| Jun 5, 2025 | 168.70 | 170.90 | 164.60 | 166.60 | - | -0.24% | 181,846 |
| Jun 4, 2025 | 163.00 | 171.00 | 163.00 | 167.00 | - | 2.45% | 605,136 |
| Jun 3, 2025 | 159.30 | 173.80 | 159.30 | 163.00 | - | 3.16% | 1,435,022 |
| Jun 2, 2025 | 176.80 | 176.80 | 157.20 | 158.00 | - | -7.06% | 1,181,279 |
| May 30, 2025 | 157.60 | 170.00 | 154.10 | 170.00 | - | 9.96% | 795,027 |
| May 29, 2025 | 155.60 | 159.70 | 152.60 | 154.60 | - | -0.77% | 238,159 |
| May 28, 2025 | 160.90 | 161.60 | 155.60 | 155.80 | - | -3.17% | 407,693 |
| May 27, 2025 | 164.70 | 169.50 | 160.50 | 160.90 | - | -2.13% | 473,984 |
| May 26, 2025 | 165.00 | 167.60 | 163.80 | 164.40 | - | -0.36% | 263,704 |
| May 23, 2025 | 169.80 | 169.90 | 164.80 | 165.00 | - | -2.88% | 305,724 |
| May 22, 2025 | 174.10 | 175.60 | 165.40 | 169.90 | - | -2.36% | 426,601 |
| May 21, 2025 | 177.60 | 181.50 | 173.90 | 174.00 | - | -2.03% | 358,417 |