Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey · Delayed Price · Currency is TRY 90.90
+3.45 (3.95%)
At close: Oct 28, 2026
IST:BFREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 87.50 | 96.00 | 87.35 | 90.90 | 90.90 | 3.95% | 199,340 |
| Oct 27, 2026 | 87.55 | 89.60 | 87.00 | 87.45 | 87.45 | -0.11% | 94,087 |
| Oct 26, 2026 | 88.80 | 89.70 | 87.20 | 87.55 | 87.55 | -1.41% | 79,549 |
| Oct 23, 2026 | 90.55 | 91.00 | 83.65 | 88.80 | 88.80 | -1.93% | 240,217 |
| Oct 22, 2026 | 93.55 | 94.20 | 90.30 | 90.55 | 90.55 | -3.21% | 89,585 |
| Oct 21, 2026 | 95.85 | 96.20 | 91.20 | 93.55 | 93.55 | -2.40% | 98,952 |
| Oct 20, 2026 | 94.70 | 96.00 | 93.40 | 95.85 | 95.85 | 1.32% | 159,407 |
| Oct 19, 2026 | 98.35 | 99.15 | 94.10 | 94.60 | 94.60 | -3.81% | 121,240 |
| Oct 16, 2026 | 101.20 | 101.20 | 97.20 | 98.35 | 98.35 | -2.91% | 113,129 |
| Oct 15, 2026 | 101.00 | 102.30 | 100.40 | 101.30 | 101.30 | 0.10% | 59,671 |
| Oct 14, 2026 | 100.10 | 102.70 | 100.10 | 101.20 | 101.20 | -1.75% | 78,411 |
| Oct 13, 2026 | 105.40 | 106.10 | 103.00 | 103.00 | 103.00 | -2.28% | 83,373 |
| Oct 12, 2026 | 108.00 | 108.50 | 105.10 | 105.40 | 105.40 | -2.32% | 62,292 |
| Oct 9, 2026 | 106.20 | 108.50 | 106.20 | 107.90 | 107.90 | 1.79% | 70,842 |
| Oct 8, 2026 | 105.70 | 106.30 | 104.50 | 106.00 | 106.00 | 0.28% | 61,007 |
| Oct 7, 2026 | 108.10 | 108.30 | 105.50 | 105.70 | 105.70 | -2.22% | 72,953 |
| Oct 6, 2026 | 110.40 | 110.80 | 107.60 | 108.10 | 108.10 | -2.08% | 64,383 |
| Oct 5, 2026 | 111.80 | 112.80 | 109.20 | 110.40 | 110.40 | 0.09% | 74,983 |
| Oct 2, 2026 | 111.00 | 111.50 | 108.10 | 110.30 | 110.30 | -0.63% | 118,117 |
| Oct 1, 2026 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 8.82% | 197,549 |
| Sep 30, 2026 | 104.30 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 167,771 |
| Sep 29, 2026 | 107.00 | 109.20 | 104.90 | 105.00 | 105.00 | -2.69% | 173,138 |
| Sep 28, 2026 | 107.40 | 110.00 | 106.00 | 107.90 | 107.90 | -2.62% | 122,452 |
| Sep 25, 2026 | 110.40 | 111.90 | 109.70 | 110.80 | 110.80 | 0.36% | 118,307 |
| Sep 24, 2026 | 114.40 | 115.10 | 110.30 | 110.40 | 110.40 | -3.50% | 149,052 |
| Sep 23, 2026 | 115.00 | 116.80 | 113.80 | 114.40 | 114.40 | -0.52% | 272,768 |
| Sep 22, 2026 | 113.60 | 115.10 | 112.40 | 115.00 | 115.00 | 1.77% | 168,523 |
| Sep 21, 2026 | 117.00 | 117.00 | 109.70 | 113.00 | 113.00 | -3.42% | 237,736 |
| Sep 18, 2026 | 120.40 | 120.40 | 117.00 | 117.00 | 117.00 | -2.82% | 130,482 |
| 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 |