Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 125.90
-0.30 (-0.24%)
At close: Aug 7, 2026
IST:BFREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 127.10 | 127.40 | 125.20 | 125.80 | 125.80 | -0.32% | 128,368 |
| Aug 6, 2026 | 125.30 | 129.20 | 124.30 | 126.20 | 126.20 | 0.80% | 205,268 |
| Aug 5, 2026 | 125.50 | 126.00 | 124.20 | 125.20 | 125.20 | -0.32% | 103,757 |
| Aug 4, 2026 | 124.20 | 125.60 | 124.10 | 125.60 | 125.60 | 1.21% | 80,356 |
| Aug 3, 2026 | 125.20 | 126.00 | 123.80 | 124.10 | 124.10 | -0.40% | 114,762 |
| Jul 31, 2026 | 126.00 | 126.10 | 123.20 | 124.60 | 124.60 | 0.97% | 115,273 |
| Jul 30, 2026 | 126.90 | 126.90 | 123.00 | 123.40 | 123.40 | -1.44% | 127,000 |
| Jul 29, 2026 | 132.30 | 134.20 | 122.20 | 125.20 | 125.20 | -3.84% | 379,340 |
| Jul 28, 2026 | 132.00 | 140.30 | 130.20 | 130.20 | 130.20 | 0.31% | 1,040,271 |
| Jul 27, 2026 | 127.50 | 136.40 | 126.70 | 129.80 | 129.80 | 2.20% | 635,466 |
| Jul 24, 2026 | 128.40 | 128.90 | 126.70 | 127.00 | 127.00 | -0.63% | 99,206 |
| Jul 23, 2026 | 129.10 | 129.60 | 127.40 | 127.80 | 127.80 | -1.01% | 103,092 |
| Jul 22, 2026 | 128.90 | 129.50 | 128.60 | 129.10 | 129.10 | 0.23% | 87,613 |
| Jul 21, 2026 | 131.30 | 131.50 | 128.80 | 128.80 | 128.80 | -0.39% | 110,045 |
| Jul 20, 2026 | 129.70 | 130.10 | 129.00 | 129.30 | 129.30 | -0.31% | 114,935 |
| Jul 17, 2026 | 131.00 | 131.20 | 129.00 | 129.70 | 129.70 | -1.14% | 77,589 |
| Jul 16, 2026 | 130.10 | 132.70 | 130.00 | 131.20 | 131.20 | 0.85% | 135,223 |
| Jul 14, 2026 | 129.50 | 130.50 | 128.90 | 130.10 | 130.10 | 0.62% | 79,421 |
| Jul 13, 2026 | 131.50 | 132.00 | 128.70 | 129.30 | 129.30 | -1.67% | 122,625 |
| Jul 10, 2026 | 131.20 | 132.50 | 131.00 | 131.50 | 131.50 | 0.23% | 143,795 |
| Jul 9, 2026 | 133.00 | 133.40 | 131.10 | 131.20 | 131.20 | -1.13% | 95,338 |
| Jul 8, 2026 | 135.20 | 135.20 | 132.40 | 132.70 | 132.70 | -1.85% | 127,522 |
| Jul 7, 2026 | 135.70 | 136.50 | 135.20 | 135.20 | 135.20 | -0.15% | 127,286 |
| Jul 6, 2026 | 136.80 | 137.80 | 135.40 | 135.40 | 135.40 | -1.02% | 177,150 |
| Jul 3, 2026 | 135.60 | 138.30 | 135.60 | 136.80 | 136.80 | 1.11% | 312,371 |
| Jul 2, 2026 | 137.00 | 138.10 | 135.20 | 135.30 | 135.30 | -1.24% | 141,500 |
| Jul 1, 2026 | 135.00 | 139.10 | 135.00 | 137.00 | 137.00 | 1.48% | 251,717 |
| Jun 30, 2026 | 135.90 | 136.40 | 134.80 | 135.00 | 135.00 | -0.52% | 103,506 |
| Jun 29, 2026 | 135.70 | 137.00 | 135.50 | 135.70 | 135.70 | 0.15% | 82,834 |
| Jun 26, 2026 | 136.30 | 138.60 | 135.50 | 135.50 | 135.50 | -0.44% | 158,794 |
| Jun 25, 2026 | 136.70 | 138.00 | 136.00 | 136.10 | 136.10 | -0.29% | 78,329 |
| Jun 24, 2026 | 138.30 | 138.30 | 136.50 | 136.50 | 136.50 | -1.30% | 106,778 |
| Jun 23, 2026 | 139.40 | 139.40 | 138.00 | 138.30 | 138.30 | -0.86% | 116,197 |
| Jun 22, 2026 | 139.60 | 140.40 | 139.00 | 139.50 | 139.50 | - | 131,152 |
| Jun 19, 2026 | 140.20 | 140.60 | 138.80 | 139.50 | 139.50 | -0.50% | 192,317 |
| Jun 18, 2026 | 139.50 | 142.30 | 139.50 | 140.20 | 140.20 | 0.50% | 186,822 |
| Jun 17, 2026 | 140.50 | 140.90 | 139.00 | 139.50 | 139.50 | -0.36% | 148,126 |
| Jun 16, 2026 | 140.10 | 140.80 | 139.40 | 140.00 | 140.00 | -0.07% | 188,067 |
| Jun 15, 2026 | 138.30 | 141.60 | 138.30 | 140.10 | 140.10 | 2.86% | 303,107 |
| Jun 12, 2026 | 138.00 | 138.00 | 135.30 | 136.20 | 136.20 | 0.89% | 288,367 |
| Jun 11, 2026 | 136.70 | 139.00 | 133.70 | 135.00 | 135.00 | -1.24% | 252,312 |
| Jun 10, 2026 | 138.30 | 139.90 | 136.30 | 136.70 | 136.70 | -1.16% | 159,688 |
| Jun 9, 2026 | 141.90 | 141.90 | 138.00 | 138.30 | 138.30 | -1.64% | 198,649 |
| Jun 8, 2026 | 141.60 | 141.60 | 138.00 | 140.60 | 140.60 | -0.85% | 285,188 |
| Jun 5, 2026 | 148.40 | 148.70 | 141.70 | 141.80 | 141.80 | -5.47% | 600,631 |
| Jun 4, 2026 | 141.20 | 154.90 | 140.40 | 150.00 | 150.00 | 6.46% | 1,636,700 |
| Jun 3, 2026 | 141.80 | 143.40 | 140.30 | 140.90 | 140.90 | -0.63% | 219,389 |
| Jun 2, 2026 | 142.50 | 142.50 | 140.00 | 141.80 | 141.80 | 1.36% | 172,336 |
| Jun 1, 2026 | 140.00 | 144.10 | 139.50 | 139.90 | 139.90 | 0.21% | 300,001 |
| May 26, 2026 | 138.90 | 140.20 | 137.50 | 139.60 | 139.60 | 0.58% | 64,355 |