Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey · Delayed Price · Currency is TRY 25.20
+1.52 (6.42%)
Last updated: Sep 15, 2025, 3:32 PM GMT+3
IST:BIOEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.00 | 24.40 | 23.34 | 23.68 | - | -0.67% | 4,201,993 |
| Sep 11, 2025 | 23.62 | 24.38 | 23.56 | 23.84 | - | 0.68% | 6,706,388 |
| Sep 10, 2025 | 24.00 | 24.00 | 23.18 | 23.68 | - | -0.50% | 3,341,916 |
| Sep 9, 2025 | 23.78 | 24.48 | 23.66 | 23.80 | - | 0.59% | 4,598,592 |
| Sep 8, 2025 | 23.20 | 23.96 | 22.82 | 23.66 | - | 0.25% | 5,228,361 |
| Sep 5, 2025 | 23.86 | 24.16 | 23.04 | 23.60 | - | -0.59% | 7,227,090 |
| Sep 4, 2025 | 24.00 | 24.02 | 23.56 | 23.74 | - | 0.42% | 3,823,003 |
| Sep 3, 2025 | 24.20 | 24.40 | 23.38 | 23.64 | - | -1.91% | 4,565,499 |
| Sep 2, 2025 | 24.56 | 25.00 | 22.66 | 24.10 | - | -2.03% | 9,335,839 |
| Sep 1, 2025 | 22.92 | 25.00 | 22.84 | 24.60 | - | 7.71% | 8,725,859 |
| Aug 29, 2025 | 22.64 | 23.18 | 22.46 | 22.84 | - | 1.51% | 6,150,686 |
| Aug 28, 2025 | 22.20 | 22.50 | 21.86 | 22.50 | - | 1.99% | 4,556,864 |
| Aug 27, 2025 | 21.76 | 22.64 | 21.30 | 22.06 | - | 1.85% | 7,522,402 |
| Aug 26, 2025 | 21.68 | 21.98 | 21.52 | 21.66 | - | -0.09% | 2,614,579 |
| Aug 25, 2025 | 22.14 | 22.20 | 21.64 | 21.68 | - | -1.28% | 3,705,835 |
| Aug 22, 2025 | 22.02 | 22.22 | 21.78 | 21.96 | - | -0.81% | 4,609,877 |
| Aug 21, 2025 | 20.98 | 22.30 | 20.68 | 22.14 | - | 8.21% | 13,362,159 |
| Aug 20, 2025 | 20.00 | 20.66 | 19.94 | 20.46 | - | 1.69% | 7,884,285 |
| Aug 19, 2025 | 20.18 | 20.56 | 19.90 | 20.12 | - | - | 3,910,499 |
| Aug 18, 2025 | 19.76 | 20.50 | 19.73 | 20.12 | - | 0.30% | 3,291,319 |
| Aug 15, 2025 | 20.28 | 20.38 | 19.94 | 20.06 | - | -0.59% | 3,673,110 |
| Aug 14, 2025 | 20.68 | 20.82 | 20.12 | 20.18 | - | -2.42% | 2,691,640 |
| Aug 13, 2025 | 21.00 | 21.22 | 20.60 | 20.68 | - | 0.29% | 4,195,569 |
| Aug 12, 2025 | 21.34 | 21.46 | 20.28 | 20.62 | - | -3.37% | 5,457,815 |
| Aug 11, 2025 | 22.92 | 22.98 | 21.24 | 21.34 | - | -6.07% | 9,595,458 |
| Aug 8, 2025 | 24.40 | 24.48 | 22.70 | 22.72 | - | 0.09% | 13,281,081 |
| Aug 7, 2025 | 22.02 | 23.06 | 21.82 | 22.70 | - | 3.09% | 6,851,947 |
| Aug 6, 2025 | 23.50 | 23.84 | 21.60 | 22.02 | - | -5.41% | 14,513,762 |
| Aug 5, 2025 | 23.50 | 23.86 | 23.18 | 23.28 | - | -0.68% | 5,450,307 |
| Aug 4, 2025 | 24.14 | 24.54 | 23.12 | 23.44 | - | 0.26% | 13,432,233 |
| Aug 1, 2025 | 21.28 | 23.38 | 21.28 | 23.38 | - | 9.97% | 14,870,914 |
| Jul 31, 2025 | 20.98 | 21.42 | 20.66 | 21.26 | - | 1.82% | 4,392,236 |
| Jul 30, 2025 | 20.96 | 21.08 | 20.60 | 20.88 | - | 0.19% | 3,259,920 |
| Jul 29, 2025 | 21.00 | 21.26 | 20.52 | 20.84 | - | 0.39% | 3,959,715 |
| Jul 28, 2025 | 20.80 | 21.02 | 20.42 | 20.76 | - | -0.29% | 4,049,116 |
| Jul 25, 2025 | 20.30 | 21.10 | 19.30 | 20.82 | - | 2.56% | 7,441,102 |
| Jul 24, 2025 | 20.14 | 20.40 | 20.08 | 20.30 | - | 0.79% | 2,143,242 |
| Jul 23, 2025 | 20.76 | 20.78 | 20.06 | 20.14 | - | -2.04% | 3,652,653 |
| Jul 22, 2025 | 21.04 | 21.38 | 20.44 | 20.56 | - | -2.19% | 4,115,418 |
| Jul 21, 2025 | 21.28 | 21.30 | 20.90 | 21.02 | - | -0.85% | 4,239,825 |
| Jul 18, 2025 | 21.26 | 21.50 | 20.16 | 21.20 | - | -0.38% | 7,553,044 |
| Jul 17, 2025 | 21.26 | 21.32 | 20.92 | 21.28 | - | 1.53% | 3,157,145 |
| Jul 16, 2025 | 21.50 | 21.74 | 20.96 | 20.96 | - | -2.51% | 3,479,414 |
| Jul 14, 2025 | 21.66 | 21.84 | 21.10 | 21.50 | - | -0.56% | 2,837,692 |
| Jul 11, 2025 | 22.02 | 22.10 | 21.56 | 21.62 | - | -1.10% | 2,990,208 |
| Jul 10, 2025 | 22.06 | 22.26 | 21.70 | 21.86 | - | -0.27% | 3,149,178 |
| Jul 9, 2025 | 22.34 | 22.50 | 21.92 | 21.92 | - | -1.70% | 3,471,756 |
| Jul 8, 2025 | 22.80 | 22.82 | 22.16 | 22.30 | - | -1.59% | 3,837,708 |
| Jul 7, 2025 | 22.48 | 23.00 | 22.02 | 22.66 | - | 0.09% | 5,128,698 |
| Jul 4, 2025 | 22.10 | 23.12 | 21.70 | 22.64 | - | 3.10% | 7,132,732 |