Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 150.80
+3.20 (2.17%)
At close: May 8, 2026
IST:BFREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 147.60 | 158.30 | 146.60 | 150.80 | 150.80 | 2.17% | 1,095,351 |
| May 7, 2026 | 146.50 | 147.80 | 145.60 | 147.60 | 147.60 | 1.58% | 285,708 |
| May 6, 2026 | 142.40 | 145.50 | 142.20 | 145.30 | 145.30 | 2.83% | 254,373 |
| May 5, 2026 | 141.30 | 142.50 | 141.00 | 141.30 | 141.30 | 0.07% | 143,349 |
| May 4, 2026 | 145.30 | 145.50 | 140.90 | 141.20 | 141.20 | -2.82% | 236,201 |
| Apr 30, 2026 | 146.00 | 146.40 | 144.00 | 145.30 | 145.30 | -0.48% | 170,709 |
| Apr 29, 2026 | 146.10 | 148.00 | 145.30 | 146.00 | 146.00 | -0.07% | 140,236 |
| Apr 28, 2026 | 151.10 | 152.40 | 143.80 | 146.10 | 146.10 | -3.31% | 253,655 |
| Apr 27, 2026 | 151.10 | 153.90 | 150.00 | 151.10 | 151.10 | 0.07% | 215,572 |
| Apr 24, 2026 | 150.70 | 153.00 | 149.40 | 151.00 | 151.00 | 0.33% | 142,299 |
| Apr 22, 2026 | 152.00 | 153.40 | 150.10 | 150.50 | 150.50 | -0.79% | 175,373 |
| Apr 21, 2026 | 154.30 | 157.30 | 151.70 | 151.70 | 151.70 | -1.62% | 297,337 |
| Apr 20, 2026 | 156.00 | 157.40 | 153.70 | 154.20 | 154.20 | -2.03% | 437,865 |
| Apr 17, 2026 | 151.60 | 162.50 | 151.60 | 157.40 | 157.40 | 4.10% | 1,268,757 |
| Apr 16, 2026 | 159.30 | 159.30 | 151.00 | 151.20 | 151.20 | -2.58% | 634,199 |
| Apr 15, 2026 | 157.10 | 165.30 | 155.00 | 155.20 | 155.20 | 2.65% | 2,668,792 |
| Apr 14, 2026 | 137.90 | 151.20 | 137.90 | 151.20 | 151.20 | 9.96% | 952,019 |
| Apr 13, 2026 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | -2.41% | 175,402 |
| Apr 10, 2026 | 140.50 | 141.20 | 140.00 | 140.90 | 140.90 | 1.00% | 154,736 |
| Apr 9, 2026 | 140.10 | 140.10 | 138.50 | 139.50 | 139.50 | -0.21% | 108,905 |
| Apr 8, 2026 | 138.10 | 141.80 | 138.10 | 139.80 | 139.80 | 3.02% | 236,504 |
| Apr 7, 2026 | 138.50 | 139.20 | 135.10 | 135.70 | 135.70 | -2.02% | 152,319 |
| Apr 6, 2026 | 136.60 | 138.90 | 136.60 | 138.50 | 138.50 | 1.39% | 129,126 |
| Apr 3, 2026 | 137.60 | 137.90 | 136.60 | 136.60 | 136.60 | -0.73% | 101,395 |
| Apr 2, 2026 | 137.70 | 137.80 | 136.30 | 137.60 | 137.60 | -0.07% | 87,379 |
| Apr 1, 2026 | 136.00 | 138.40 | 135.70 | 137.70 | 137.70 | 2.00% | 163,276 |
| Mar 31, 2026 | 135.90 | 136.90 | 133.50 | 135.00 | 135.00 | 0.30% | 142,170 |
| Mar 30, 2026 | 137.70 | 137.70 | 134.50 | 134.60 | 134.60 | -2.25% | 151,151 |
| Mar 27, 2026 | 138.80 | 139.50 | 137.00 | 137.70 | 137.70 | -0.79% | 111,579 |
| Mar 26, 2026 | 139.70 | 140.10 | 138.60 | 138.80 | 138.80 | -0.72% | 95,444 |
| Mar 25, 2026 | 140.30 | 141.40 | 139.60 | 139.80 | 139.80 | - | 114,335 |
| Mar 24, 2026 | 142.00 | 142.10 | 139.60 | 139.80 | 139.80 | -0.57% | 97,521 |
| Mar 23, 2026 | 141.80 | 142.00 | 138.20 | 140.60 | 140.60 | -0.85% | 226,418 |
| Mar 19, 2026 | 141.40 | 142.00 | 141.10 | 141.80 | 141.80 | 0.28% | 49,044 |
| Mar 18, 2026 | 143.00 | 143.50 | 141.20 | 141.40 | 141.40 | -0.84% | 118,300 |
| Mar 17, 2026 | 142.20 | 143.30 | 142.00 | 142.60 | 142.60 | 0.42% | 136,421 |
| Mar 16, 2026 | 143.90 | 145.10 | 142.00 | 142.00 | 142.00 | -1.32% | 115,186 |
| Mar 13, 2026 | 144.60 | 144.60 | 141.90 | 143.90 | 143.90 | -0.48% | 160,271 |
| Mar 12, 2026 | 144.10 | 146.10 | 143.30 | 144.60 | 144.60 | 0.42% | 174,041 |
| Mar 11, 2026 | 144.50 | 145.10 | 143.20 | 144.00 | 144.00 | -0.35% | 134,199 |
| Mar 10, 2026 | 141.30 | 144.90 | 141.30 | 144.50 | 144.50 | 3.58% | 218,382 |
| Mar 9, 2026 | 142.70 | 142.70 | 138.10 | 139.50 | 139.50 | -2.24% | 224,149 |
| Mar 6, 2026 | 145.20 | 145.70 | 142.00 | 142.70 | 142.70 | -1.72% | 166,204 |
| Mar 5, 2026 | 144.20 | 146.30 | 144.20 | 145.20 | 145.20 | 0.97% | 144,434 |
| Mar 4, 2026 | 144.50 | 146.10 | 143.10 | 143.80 | 143.80 | -0.48% | 265,655 |
| Mar 3, 2026 | 144.60 | 146.70 | 143.60 | 144.50 | 144.50 | -0.07% | 234,883 |
| Mar 2, 2026 | 139.80 | 147.20 | 139.50 | 144.60 | 144.60 | -5.98% | 407,974 |
| Feb 27, 2026 | 155.80 | 155.80 | 152.60 | 153.80 | 153.80 | -0.45% | 187,395 |
| Feb 26, 2026 | 152.80 | 161.40 | 152.80 | 154.50 | 154.50 | 1.11% | 480,886 |
| Feb 25, 2026 | 156.00 | 156.10 | 152.20 | 152.80 | 152.80 | -1.61% | 192,110 |