Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 24.82
-0.60 (-2.36%)
At close: Oct 6, 2025
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.54 | 25.86 | 24.92 | 24.98 | 24.98 | -2.12% | 1,797,971 |
| Oct 7, 2025 | 24.82 | 25.52 | 24.28 | 25.52 | 25.52 | 2.82% | 3,439,870 |
| Oct 6, 2025 | 25.42 | 25.68 | 24.72 | 24.82 | 24.82 | -2.36% | 2,197,451 |
| Oct 3, 2025 | 24.50 | 25.62 | 24.36 | 25.42 | 25.42 | 4.52% | 3,918,471 |
| Oct 2, 2025 | 24.50 | 25.20 | 24.24 | 24.32 | 24.32 | -0.73% | 2,049,858 |
| Oct 1, 2025 | 24.36 | 25.20 | 24.00 | 24.50 | 24.50 | 0.08% | 1,836,375 |
| Sep 30, 2025 | 23.80 | 24.72 | 23.78 | 24.48 | 24.48 | 2.86% | 1,870,385 |
| Sep 29, 2025 | 24.78 | 24.78 | 22.92 | 23.80 | 23.80 | 0.68% | 3,562,898 |
| Sep 26, 2025 | 23.64 | 24.04 | 23.32 | 23.64 | 23.64 | - | 1,386,167 |
| Sep 25, 2025 | 23.60 | 24.08 | 23.30 | 23.64 | 23.64 | 0.60% | 2,476,278 |
| Sep 24, 2025 | 23.70 | 24.10 | 22.54 | 23.50 | 23.50 | -0.84% | 5,672,838 |
| Sep 23, 2025 | 25.62 | 25.62 | 23.70 | 23.70 | 23.70 | -7.57% | 7,319,159 |
| Sep 22, 2025 | 25.50 | 26.40 | 25.50 | 25.64 | 25.64 | 0.55% | 8,482,261 |
| Sep 19, 2025 | 27.30 | 29.94 | 24.58 | 25.50 | 25.50 | -6.59% | 39,107,080 |
| Sep 18, 2025 | 25.44 | 27.30 | 25.42 | 27.30 | 27.30 | 7.99% | 11,620,560 |
| Sep 17, 2025 | 27.02 | 27.16 | 25.08 | 25.28 | 25.28 | -6.37% | 23,166,070 |
| Sep 16, 2025 | 26.44 | 28.82 | 24.30 | 27.00 | 27.00 | 3.05% | 23,514,190 |
| Sep 15, 2025 | 24.94 | 26.88 | 24.56 | 26.20 | 26.20 | 5.05% | 12,750,480 |
| Sep 12, 2025 | 24.98 | 24.98 | 24.34 | 24.94 | 24.94 | -0.16% | 3,077,515 |
| Sep 11, 2025 | 25.66 | 25.80 | 24.40 | 24.98 | 24.98 | -2.65% | 4,130,816 |
| Sep 10, 2025 | 25.42 | 25.96 | 25.26 | 25.66 | 25.66 | 0.94% | 2,640,853 |
| Sep 9, 2025 | 25.00 | 25.42 | 24.74 | 25.42 | 25.42 | 2.09% | 2,241,091 |
| Sep 8, 2025 | 24.00 | 24.90 | 23.46 | 24.90 | 24.90 | 2.55% | 9,394,428 |
| Sep 5, 2025 | 24.50 | 24.76 | 24.20 | 24.28 | 24.28 | -0.49% | 3,461,658 |
| Sep 4, 2025 | 23.66 | 24.64 | 23.66 | 24.40 | 24.40 | 2.52% | 4,280,060 |
| Sep 3, 2025 | 23.84 | 24.22 | 23.50 | 23.80 | 23.80 | -0.42% | 3,142,170 |
| Sep 2, 2025 | 23.30 | 23.98 | 22.84 | 23.90 | 23.90 | 2.75% | 9,229,005 |
| Sep 1, 2025 | 23.04 | 23.58 | 23.00 | 23.26 | 23.26 | 1.13% | 2,781,365 |
| Aug 29, 2025 | 23.08 | 23.42 | 22.90 | 23.00 | 23.00 | -0.43% | 2,840,854 |
| Aug 28, 2025 | 22.42 | 23.32 | 22.16 | 23.10 | 23.10 | 3.03% | 3,725,101 |
| Aug 27, 2025 | 22.06 | 22.62 | 21.62 | 22.42 | 22.42 | 1.63% | 3,507,499 |
| Aug 26, 2025 | 22.12 | 22.58 | 21.86 | 22.06 | 22.06 | -0.27% | 2,681,135 |
| Aug 25, 2025 | 21.68 | 22.26 | 21.38 | 22.12 | 22.12 | 2.88% | 3,968,043 |
| Aug 22, 2025 | 21.32 | 21.70 | 21.06 | 21.50 | 21.50 | 0.94% | 3,961,485 |
| Aug 21, 2025 | 22.42 | 22.70 | 21.26 | 21.30 | 21.30 | -4.48% | 9,814,948 |
| Aug 20, 2025 | 21.06 | 22.30 | 21.04 | 22.30 | 22.30 | 5.09% | 9,716,357 |
| Aug 19, 2025 | 20.82 | 21.56 | 20.78 | 21.22 | 21.22 | 1.73% | 3,778,599 |
| Aug 18, 2025 | 21.50 | 21.56 | 20.80 | 20.86 | 20.86 | -2.98% | 5,317,351 |
| Aug 15, 2025 | 21.28 | 21.50 | 20.96 | 21.50 | 21.50 | 1.03% | 5,452,200 |
| Aug 14, 2025 | 20.90 | 21.64 | 20.90 | 21.28 | 21.28 | 1.72% | 4,565,139 |
| Aug 13, 2025 | 21.24 | 21.42 | 20.76 | 20.92 | 20.92 | -1.04% | 3,159,114 |
| Aug 12, 2025 | 20.62 | 21.36 | 20.50 | 21.14 | 21.14 | 2.62% | 6,098,643 |
| Aug 11, 2025 | 20.42 | 20.82 | 20.20 | 20.60 | 20.60 | 1.28% | 3,714,175 |
| Aug 8, 2025 | 20.12 | 20.90 | 20.06 | 20.34 | 20.34 | 1.50% | 6,411,009 |
| Aug 7, 2025 | 19.87 | 20.28 | 19.86 | 20.04 | 20.04 | 0.86% | 7,698,205 |
| Aug 6, 2025 | 19.34 | 20.50 | 19.34 | 19.87 | 19.87 | -0.40% | 7,950,792 |
| Aug 5, 2025 | 19.88 | 20.18 | 19.58 | 19.95 | 19.95 | 0.15% | 6,062,118 |
| Aug 4, 2025 | 19.37 | 20.20 | 19.06 | 19.92 | 19.92 | 2.89% | 6,924,340 |
| Aug 1, 2025 | 19.65 | 19.69 | 19.31 | 19.36 | 19.36 | -1.53% | 2,717,077 |
| Jul 31, 2025 | 18.61 | 19.88 | 18.49 | 19.66 | 19.66 | 5.87% | 7,484,865 |