Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 19.89
-2.21 (-10.00%)
At close: Nov 6, 2025
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -9.95% | 648,265 |
| Nov 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -10.00% | 337,070 |
| Nov 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -9.94% | 461,870 |
| Nov 4, 2025 | 25.10 | 26.88 | 24.54 | 24.54 | 24.54 | -9.98% | 2,824,750 |
| Nov 3, 2025 | 30.20 | 33.16 | 27.26 | 27.26 | 27.26 | -9.97% | 13,046,520 |
| Oct 31, 2025 | 28.20 | 31.20 | 27.00 | 30.28 | 30.28 | 6.69% | 11,521,220 |
| Oct 30, 2025 | 27.72 | 28.40 | 27.36 | 28.38 | 28.38 | 2.38% | 4,936,162 |
| Oct 28, 2025 | 27.64 | 27.92 | 27.16 | 27.72 | 27.72 | 0.29% | 877,310 |
| Oct 27, 2025 | 27.60 | 27.82 | 27.10 | 27.64 | 27.64 | 0.14% | 1,508,771 |
| Oct 24, 2025 | 28.18 | 28.70 | 27.60 | 27.60 | 27.60 | -1.08% | 5,366,720 |
| Oct 23, 2025 | 26.60 | 27.90 | 26.32 | 27.90 | 27.90 | 6.08% | 4,305,667 |
| Oct 22, 2025 | 26.50 | 27.06 | 26.24 | 26.30 | 26.30 | -0.75% | 1,837,889 |
| Oct 21, 2025 | 26.32 | 26.64 | 26.04 | 26.50 | 26.50 | 0.68% | 1,432,292 |
| Oct 20, 2025 | 27.10 | 27.20 | 26.24 | 26.32 | 26.32 | -2.52% | 1,304,757 |
| Oct 17, 2025 | 26.90 | 27.12 | 25.88 | 27.00 | 27.00 | 0.37% | 1,883,033 |
| Oct 16, 2025 | 26.90 | 27.46 | 26.38 | 26.90 | 26.90 | -1.03% | 2,988,703 |
| Oct 15, 2025 | 26.04 | 27.48 | 25.68 | 27.18 | 27.18 | 4.62% | 4,669,741 |
| Oct 14, 2025 | 24.16 | 26.50 | 23.80 | 25.98 | 25.98 | 7.53% | 5,926,782 |
| Oct 13, 2025 | 25.18 | 25.30 | 24.16 | 24.16 | 24.16 | -4.13% | 1,157,025 |
| Oct 10, 2025 | 25.18 | 25.40 | 25.02 | 25.20 | 25.20 | 0.16% | 1,138,168 |
| Oct 9, 2025 | 24.98 | 25.52 | 24.70 | 25.16 | 25.16 | 0.72% | 2,264,528 |
| 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 |