Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 120.40
+0.90 (0.75%)
At close: Sep 17, 2026
IST:BFREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 118.50 | 121.00 | 116.90 | 120.40 | 120.40 | 0.75% | 232,839 |
| Sep 16, 2026 | 123.50 | 124.10 | 117.40 | 119.50 | 119.50 | -3.00% | 304,741 |
| Sep 15, 2026 | 127.20 | 128.30 | 123.20 | 123.20 | 123.20 | -2.99% | 230,398 |
| Sep 14, 2026 | 128.70 | 130.60 | 126.90 | 127.00 | 127.00 | -1.40% | 242,156 |
| Sep 11, 2026 | 129.60 | 132.00 | 128.10 | 128.80 | 128.80 | 0.16% | 395,647 |
| Sep 10, 2026 | 130.50 | 130.70 | 127.50 | 128.60 | 128.60 | -0.08% | 130,370 |
| Sep 9, 2026 | 128.40 | 129.60 | 127.60 | 128.70 | 128.70 | 0.31% | 202,798 |
| Sep 8, 2026 | 125.70 | 133.00 | 125.40 | 128.30 | 128.30 | 2.07% | 279,628 |
| Sep 7, 2026 | 127.40 | 127.40 | 125.00 | 125.70 | 125.70 | -0.08% | 122,653 |
| Sep 4, 2026 | 124.90 | 126.60 | 124.30 | 125.80 | 125.80 | 0.88% | 164,899 |
| Sep 3, 2026 | 126.10 | 127.30 | 124.50 | 124.70 | 124.70 | -1.11% | 133,439 |
| Sep 2, 2026 | 127.10 | 127.10 | 125.70 | 126.10 | 126.10 | -0.79% | 113,461 |
| Sep 1, 2026 | 129.70 | 129.70 | 126.50 | 127.10 | 127.10 | -0.70% | 135,856 |
| Aug 31, 2026 | 131.00 | 131.80 | 127.50 | 128.00 | 128.00 | -2.29% | 197,676 |
| Aug 28, 2026 | 131.30 | 131.60 | 130.50 | 131.00 | 131.00 | 0.38% | 95,570 |
| Aug 27, 2026 | 131.50 | 132.00 | 130.20 | 130.50 | 130.50 | -0.68% | 102,989 |
| Aug 26, 2026 | 129.20 | 137.40 | 129.20 | 131.40 | 131.40 | 1.86% | 369,494 |
| Aug 25, 2026 | 132.50 | 132.50 | 128.20 | 129.00 | 129.00 | -1.83% | 162,999 |
| Aug 24, 2026 | 132.00 | 132.10 | 130.60 | 131.40 | 131.40 | 0.84% | 181,111 |
| Aug 21, 2026 | 132.00 | 132.20 | 129.80 | 130.30 | 130.30 | -0.99% | 243,736 |
| Aug 20, 2026 | 129.50 | 133.60 | 129.50 | 131.60 | 131.60 | 1.62% | 302,574 |
| Aug 19, 2026 | 128.70 | 130.50 | 127.70 | 129.50 | 129.50 | 0.62% | 118,722 |
| Aug 18, 2026 | 129.40 | 130.60 | 128.60 | 128.70 | 128.70 | -0.54% | 108,903 |
| Aug 17, 2026 | 131.70 | 131.70 | 129.20 | 129.40 | 129.40 | -0.92% | 127,184 |
| Aug 14, 2026 | 131.00 | 132.70 | 130.60 | 130.60 | 130.60 | -0.15% | 151,667 |
| Aug 13, 2026 | 130.40 | 132.30 | 128.90 | 130.80 | 130.80 | 0.31% | 227,008 |
| Aug 12, 2026 | 132.00 | 134.40 | 127.80 | 130.40 | 130.40 | -1.21% | 383,062 |
| Aug 11, 2026 | 128.00 | 137.70 | 127.00 | 132.00 | 132.00 | 4.68% | 1,024,972 |
| Aug 10, 2026 | 127.60 | 128.40 | 125.80 | 126.10 | 126.10 | 0.24% | 163,226 |
| 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 |