Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 221.80
+6.80 (3.16%)
Last updated: Sep 4, 2025, 12:58 PM GMT+3
IST:BFREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 202.90 | 217.60 | 196.00 | 215.00 | - | 5.96% | 1,409,773 |
| Sep 2, 2025 | 206.00 | 213.50 | 196.00 | 202.90 | - | -0.34% | 3,085,691 |
| Sep 1, 2025 | 185.40 | 203.60 | 184.20 | 203.60 | - | 9.99% | 1,974,299 |
| Aug 29, 2025 | 186.00 | 187.90 | 184.30 | 185.10 | - | -0.86% | 321,539 |
| Aug 28, 2025 | 185.30 | 191.00 | 185.30 | 186.70 | - | 0.76% | 332,132 |
| Aug 27, 2025 | 191.10 | 192.00 | 184.20 | 185.30 | - | -2.47% | 344,953 |
| Aug 26, 2025 | 188.60 | 192.30 | 187.10 | 190.00 | - | 0.74% | 665,403 |
| Aug 25, 2025 | 184.80 | 189.90 | 184.80 | 188.60 | - | 2.39% | 546,537 |
| Aug 22, 2025 | 184.50 | 186.80 | 183.10 | 184.20 | - | -0.16% | 403,716 |
| Aug 21, 2025 | 186.20 | 186.60 | 183.50 | 184.50 | - | -0.27% | 360,573 |
| Aug 20, 2025 | 186.30 | 187.50 | 184.00 | 185.00 | - | -0.38% | 312,771 |
| Aug 19, 2025 | 187.00 | 192.00 | 185.10 | 185.70 | - | 0.05% | 519,787 |
| Aug 18, 2025 | 188.00 | 189.20 | 182.60 | 185.60 | - | -1.17% | 831,741 |
| Aug 15, 2025 | 183.30 | 192.00 | 178.30 | 187.80 | - | 5.27% | 2,016,558 |
| Aug 14, 2025 | 174.00 | 183.30 | 172.40 | 178.40 | - | 3.54% | 1,142,686 |
| Aug 13, 2025 | 174.10 | 174.40 | 172.20 | 172.30 | - | -1.26% | 219,304 |
| Aug 12, 2025 | 177.70 | 177.70 | 173.60 | 174.50 | - | -1.80% | 294,163 |
| Aug 11, 2025 | 176.00 | 180.30 | 174.80 | 177.70 | - | 1.08% | 393,174 |
| Aug 8, 2025 | 175.70 | 187.50 | 172.70 | 175.80 | - | 0.29% | 1,109,096 |
| Aug 7, 2025 | 176.00 | 177.40 | 175.00 | 175.30 | - | -0.40% | 328,413 |
| Aug 6, 2025 | 178.00 | 178.00 | 174.70 | 176.00 | - | -0.17% | 244,843 |
| Aug 5, 2025 | 177.50 | 177.70 | 175.00 | 176.30 | - | 0.34% | 298,118 |
| Aug 4, 2025 | 175.80 | 178.10 | 175.10 | 175.70 | - | 0.40% | 344,011 |
| 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 |