Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 168.00
-2.80 (-1.64%)
At close: Oct 8, 2025
IST:BFREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 170.80 | 172.00 | 168.00 | 168.00 | 168.00 | -1.64% | 205,134 |
| Oct 7, 2025 | 169.40 | 173.30 | 167.70 | 170.80 | 170.80 | 0.83% | 362,422 |
| Oct 6, 2025 | 176.10 | 177.00 | 169.00 | 169.40 | 169.40 | -3.75% | 401,328 |
| Oct 3, 2025 | 179.00 | 180.20 | 174.50 | 176.00 | 176.00 | -1.57% | 302,653 |
| Oct 2, 2025 | 182.00 | 183.90 | 178.70 | 178.80 | 178.80 | -1.76% | 266,319 |
| Oct 1, 2025 | 184.00 | 185.70 | 179.50 | 182.00 | 182.00 | -0.82% | 442,957 |
| Sep 30, 2025 | 188.80 | 189.90 | 182.40 | 183.50 | 183.50 | -2.81% | 307,908 |
| Sep 29, 2025 | 190.40 | 193.00 | 181.20 | 188.80 | 188.80 | -0.84% | 389,442 |
| Sep 26, 2025 | 195.30 | 195.70 | 188.80 | 190.40 | 190.40 | -2.46% | 363,478 |
| Sep 25, 2025 | 191.10 | 195.20 | 187.90 | 195.20 | 195.20 | 2.74% | 477,524 |
| Sep 24, 2025 | 194.80 | 195.90 | 188.60 | 190.00 | 190.00 | -2.11% | 468,985 |
| Sep 23, 2025 | 202.40 | 202.40 | 193.80 | 194.10 | 194.10 | -4.10% | 489,297 |
| Sep 22, 2025 | 194.20 | 202.40 | 194.10 | 202.40 | 202.40 | 5.20% | 827,754 |
| Sep 19, 2025 | 191.90 | 193.90 | 189.20 | 192.40 | 192.40 | 0.26% | 313,117 |
| Sep 18, 2025 | 195.00 | 196.50 | 191.90 | 191.90 | 191.90 | -0.98% | 355,852 |
| Sep 17, 2025 | 196.00 | 197.20 | 193.20 | 193.80 | 193.80 | -1.07% | 318,205 |
| Sep 16, 2025 | 190.50 | 196.90 | 190.50 | 195.90 | 195.90 | 2.83% | 523,231 |
| Sep 15, 2025 | 182.50 | 191.70 | 177.40 | 190.50 | 190.50 | 4.38% | 620,121 |
| Sep 12, 2025 | 186.10 | 186.80 | 180.40 | 182.50 | 182.50 | -1.35% | 379,233 |
| Sep 11, 2025 | 192.90 | 194.40 | 184.50 | 185.00 | 185.00 | -4.10% | 382,947 |
| Sep 10, 2025 | 194.80 | 197.20 | 190.50 | 192.90 | 192.90 | -0.82% | 383,962 |
| Sep 9, 2025 | 197.80 | 200.60 | 194.00 | 194.50 | 194.50 | -0.61% | 468,991 |
| Sep 8, 2025 | 196.60 | 202.00 | 193.50 | 195.70 | 195.70 | -2.10% | 554,864 |
| Sep 5, 2025 | 208.90 | 212.00 | 199.10 | 199.90 | 199.90 | -4.12% | 918,967 |
| Sep 4, 2025 | 219.10 | 227.20 | 208.20 | 208.50 | 208.50 | -3.02% | 2,126,733 |
| Sep 3, 2025 | 202.90 | 217.60 | 196.00 | 215.00 | 215.00 | 5.96% | 1,409,773 |
| Sep 2, 2025 | 206.00 | 213.50 | 196.00 | 202.90 | 202.90 | -0.34% | 3,085,691 |
| Sep 1, 2025 | 185.40 | 203.60 | 184.20 | 203.60 | 203.60 | 9.99% | 1,974,299 |
| Aug 29, 2025 | 186.00 | 187.90 | 184.30 | 185.10 | 185.10 | -0.86% | 321,539 |
| Aug 28, 2025 | 185.30 | 191.00 | 185.30 | 186.70 | 186.70 | 0.76% | 332,132 |
| Aug 27, 2025 | 191.10 | 192.00 | 184.20 | 185.30 | 185.30 | -2.47% | 344,953 |
| Aug 26, 2025 | 188.60 | 192.30 | 187.10 | 190.00 | 190.00 | 0.74% | 665,403 |
| Aug 25, 2025 | 184.80 | 189.90 | 184.80 | 188.60 | 188.60 | 2.39% | 546,537 |
| Aug 22, 2025 | 184.50 | 186.80 | 183.10 | 184.20 | 184.20 | -0.16% | 403,716 |
| Aug 21, 2025 | 186.20 | 186.60 | 183.50 | 184.50 | 184.50 | -0.27% | 360,573 |
| Aug 20, 2025 | 186.30 | 187.50 | 184.00 | 185.00 | 185.00 | -0.38% | 312,771 |
| Aug 19, 2025 | 187.00 | 192.00 | 185.10 | 185.70 | 185.70 | 0.05% | 519,787 |
| Aug 18, 2025 | 188.00 | 189.20 | 182.60 | 185.60 | 185.60 | -1.17% | 831,741 |
| Aug 15, 2025 | 183.30 | 192.00 | 178.30 | 187.80 | 187.80 | 5.27% | 2,016,558 |
| Aug 14, 2025 | 174.00 | 183.30 | 172.40 | 178.40 | 178.40 | 3.54% | 1,142,686 |
| Aug 13, 2025 | 174.10 | 174.40 | 172.20 | 172.30 | 172.30 | -1.26% | 219,304 |
| Aug 12, 2025 | 177.70 | 177.70 | 173.60 | 174.50 | 174.50 | -1.80% | 294,163 |
| Aug 11, 2025 | 176.00 | 180.30 | 174.80 | 177.70 | 177.70 | 1.08% | 393,174 |
| Aug 8, 2025 | 175.70 | 187.50 | 172.70 | 175.80 | 175.80 | 0.29% | 1,109,096 |
| Aug 7, 2025 | 176.00 | 177.40 | 175.00 | 175.30 | 175.30 | -0.40% | 328,413 |
| Aug 6, 2025 | 178.00 | 178.00 | 174.70 | 176.00 | 176.00 | -0.17% | 244,843 |
| Aug 5, 2025 | 177.50 | 177.70 | 175.00 | 176.30 | 176.30 | 0.34% | 298,118 |
| Aug 4, 2025 | 175.80 | 178.10 | 175.10 | 175.70 | 175.70 | 0.40% | 344,011 |
| Aug 1, 2025 | 172.90 | 180.40 | 172.90 | 175.00 | 175.00 | 1.63% | 722,278 |
| Jul 31, 2025 | 170.00 | 173.40 | 169.20 | 172.20 | 172.20 | 1.71% | 587,671 |