Biotrend Cevre ve Enerji Yatirimlari A.S. (IST:BIOEN)
Turkey · Delayed Price · Currency is TRY 22.90
-0.50 (-2.14%)
At close: Nov 3, 2025
IST:BIOEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.40 | 23.70 | 22.90 | 22.90 | 22.90 | -2.14% | 3,700,098 |
| Oct 31, 2025 | 23.30 | 23.52 | 22.96 | 23.40 | 23.40 | 0.43% | 1,679,871 |
| Oct 30, 2025 | 23.40 | 24.12 | 23.12 | 23.30 | 23.30 | -0.43% | 1,912,675 |
| Oct 28, 2025 | 23.54 | 23.78 | 23.32 | 23.40 | 23.40 | -0.43% | 589,994 |
| Oct 27, 2025 | 23.82 | 24.52 | 23.48 | 23.50 | 23.50 | -1.01% | 977,444 |
| Oct 24, 2025 | 23.48 | 24.18 | 23.48 | 23.74 | 23.74 | 1.11% | 1,297,946 |
| Oct 23, 2025 | 23.08 | 23.80 | 23.08 | 23.48 | 23.48 | 1.12% | 989,018 |
| Oct 22, 2025 | 23.58 | 24.10 | 23.10 | 23.22 | 23.22 | -1.53% | 1,805,770 |
| Oct 21, 2025 | 23.24 | 23.70 | 23.18 | 23.58 | 23.58 | 1.46% | 1,250,465 |
| Oct 20, 2025 | 23.06 | 23.82 | 22.86 | 23.24 | 23.24 | 0.69% | 1,762,441 |
| Oct 17, 2025 | 23.66 | 23.70 | 22.70 | 23.08 | 23.08 | -2.45% | 1,552,849 |
| Oct 16, 2025 | 23.56 | 23.78 | 23.36 | 23.66 | 23.66 | 0.42% | 1,270,451 |
| Oct 15, 2025 | 24.64 | 24.64 | 23.42 | 23.56 | 23.56 | -3.05% | 1,942,665 |
| Oct 14, 2025 | 24.00 | 24.62 | 23.66 | 24.30 | 24.30 | 1.59% | 3,277,208 |
| Oct 13, 2025 | 24.90 | 25.08 | 23.76 | 23.92 | 23.92 | -4.78% | 2,709,154 |
| Oct 10, 2025 | 24.76 | 25.58 | 24.70 | 25.12 | 25.12 | 1.45% | 2,992,550 |
| Oct 9, 2025 | 25.10 | 25.98 | 24.70 | 24.76 | 24.76 | -0.56% | 3,833,785 |
| Oct 8, 2025 | 25.10 | 25.12 | 23.86 | 24.90 | 24.90 | -0.80% | 8,040,369 |
| Oct 7, 2025 | 25.42 | 25.82 | 25.10 | 25.10 | 25.10 | -1.26% | 2,850,852 |
| Oct 6, 2025 | 25.80 | 25.88 | 25.06 | 25.42 | 25.42 | -1.09% | 2,372,440 |
| Oct 3, 2025 | 25.94 | 26.32 | 25.48 | 25.70 | 25.70 | 0.16% | 3,409,226 |
| Oct 2, 2025 | 26.66 | 26.82 | 25.20 | 25.66 | 25.66 | -2.43% | 4,153,895 |
| Oct 1, 2025 | 27.94 | 27.96 | 26.02 | 26.30 | 26.30 | -3.02% | 4,798,694 |
| Sep 30, 2025 | 25.76 | 27.68 | 25.48 | 27.12 | 27.12 | 4.07% | 5,122,355 |
| Sep 29, 2025 | 26.00 | 26.24 | 25.42 | 26.06 | 26.06 | -0.69% | 2,984,986 |
| Sep 26, 2025 | 25.96 | 26.38 | 25.60 | 26.24 | 26.24 | 1.08% | 1,659,313 |
| Sep 25, 2025 | 26.32 | 26.54 | 25.48 | 25.96 | 25.96 | -0.76% | 1,580,983 |
| Sep 24, 2025 | 26.92 | 26.92 | 26.00 | 26.16 | 26.16 | -1.43% | 2,168,554 |
| Sep 23, 2025 | 27.14 | 27.48 | 26.40 | 26.54 | 26.54 | -1.04% | 2,517,511 |
| Sep 22, 2025 | 27.14 | 27.50 | 26.82 | 26.82 | 26.82 | -0.45% | 2,456,430 |
| Sep 19, 2025 | 26.90 | 27.10 | 26.10 | 26.94 | 26.94 | 0.15% | 2,635,825 |
| Sep 18, 2025 | 27.10 | 27.28 | 25.96 | 26.90 | 26.90 | -0.37% | 3,376,618 |
| Sep 17, 2025 | 26.02 | 27.20 | 26.02 | 27.00 | 27.00 | 2.58% | 4,040,222 |
| Sep 16, 2025 | 26.44 | 26.88 | 25.64 | 26.32 | 26.32 | 1.08% | 6,006,408 |
| Sep 15, 2025 | 23.60 | 26.04 | 23.28 | 26.04 | 26.04 | 9.97% | 9,184,829 |
| Sep 12, 2025 | 24.00 | 24.40 | 23.34 | 23.68 | 23.68 | -0.67% | 4,201,993 |
| Sep 11, 2025 | 23.62 | 24.38 | 23.56 | 23.84 | 23.84 | 0.68% | 6,706,388 |
| Sep 10, 2025 | 24.00 | 24.00 | 23.18 | 23.68 | 23.68 | -0.50% | 3,341,916 |
| Sep 9, 2025 | 23.78 | 24.48 | 23.66 | 23.80 | 23.80 | 0.59% | 4,598,592 |
| Sep 8, 2025 | 23.20 | 23.96 | 22.82 | 23.66 | 23.66 | 0.25% | 5,228,361 |
| Sep 5, 2025 | 23.86 | 24.16 | 23.04 | 23.60 | 23.60 | -0.59% | 7,227,090 |
| Sep 4, 2025 | 24.00 | 24.02 | 23.56 | 23.74 | 23.74 | 0.42% | 3,823,003 |
| Sep 3, 2025 | 24.20 | 24.40 | 23.38 | 23.64 | 23.64 | -1.91% | 4,565,499 |
| Sep 2, 2025 | 24.56 | 25.00 | 22.66 | 24.10 | 24.10 | -2.03% | 9,335,839 |
| Sep 1, 2025 | 22.92 | 25.00 | 22.84 | 24.60 | 24.60 | 7.71% | 8,725,859 |
| Aug 29, 2025 | 22.64 | 23.18 | 22.46 | 22.84 | 22.84 | 1.51% | 6,150,686 |
| Aug 28, 2025 | 22.20 | 22.50 | 21.86 | 22.50 | 22.50 | 1.99% | 4,556,864 |
| Aug 27, 2025 | 21.76 | 22.64 | 21.30 | 22.06 | 22.06 | 1.85% | 7,522,402 |
| Aug 26, 2025 | 21.68 | 21.98 | 21.52 | 21.66 | 21.66 | -0.09% | 2,614,579 |
| Aug 25, 2025 | 22.14 | 22.20 | 21.64 | 21.68 | 21.68 | -1.28% | 3,705,835 |