Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 87.90
-5.60 (-5.99%)
Oct 31, 2025, 5:46 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.40 | 93.40 | 86.60 | 88.45 | 88.45 | -5.40% | 1,188,030 |
| Oct 30, 2025 | 87.90 | 94.30 | 87.90 | 93.50 | 93.50 | 6.49% | 767,551 |
| Oct 28, 2025 | 88.20 | 89.00 | 87.45 | 87.80 | 87.80 | -0.45% | 139,591 |
| Oct 27, 2025 | 89.75 | 91.50 | 88.10 | 88.20 | 88.20 | -1.45% | 641,640 |
| Oct 24, 2025 | 88.25 | 92.35 | 87.30 | 89.50 | 89.50 | 1.42% | 1,138,736 |
| Oct 23, 2025 | 93.00 | 94.00 | 88.25 | 88.25 | 88.25 | -3.50% | 697,443 |
| Oct 22, 2025 | 88.85 | 93.50 | 87.20 | 91.45 | 91.45 | 2.87% | 1,048,390 |
| Oct 21, 2025 | 91.45 | 97.40 | 88.50 | 88.90 | 88.90 | -2.74% | 2,279,298 |
| Oct 20, 2025 | 84.05 | 91.60 | 84.05 | 91.40 | 91.40 | 9.00% | 1,881,798 |
| Oct 17, 2025 | 81.00 | 85.35 | 79.70 | 83.85 | 83.85 | 3.52% | 1,599,533 |
| Oct 16, 2025 | 77.85 | 82.00 | 76.95 | 81.00 | 81.00 | 5.54% | 712,774 |
| Oct 15, 2025 | 76.55 | 78.45 | 76.50 | 76.75 | 76.75 | 0.26% | 338,382 |
| Oct 14, 2025 | 76.20 | 80.00 | 75.00 | 76.55 | 76.55 | 0.46% | 446,019 |
| Oct 13, 2025 | 77.85 | 77.85 | 75.95 | 76.20 | 76.20 | -2.93% | 276,969 |
| Oct 10, 2025 | 79.65 | 79.80 | 77.75 | 78.50 | 78.50 | -1.13% | 347,133 |
| Oct 9, 2025 | 81.00 | 82.00 | 79.20 | 79.40 | 79.40 | -1.49% | 275,952 |
| Oct 8, 2025 | 79.85 | 80.95 | 79.80 | 80.60 | 80.60 | 0.69% | 261,088 |
| Oct 7, 2025 | 78.10 | 81.95 | 77.00 | 80.05 | 80.05 | 3.02% | 462,577 |
| Oct 6, 2025 | 78.90 | 79.55 | 77.00 | 77.70 | 77.70 | -1.52% | 503,883 |
| Oct 3, 2025 | 83.15 | 84.00 | 78.90 | 78.90 | 78.90 | -5.05% | 409,304 |
| Oct 2, 2025 | 85.20 | 86.50 | 82.40 | 83.10 | 83.10 | -0.84% | 520,363 |
| Oct 1, 2025 | 79.75 | 85.00 | 79.25 | 83.80 | 83.80 | 5.41% | 1,077,951 |
| Sep 30, 2025 | 81.25 | 82.70 | 79.20 | 79.50 | 79.50 | -1.61% | 770,212 |
| Sep 29, 2025 | 82.50 | 87.15 | 80.80 | 80.80 | 80.80 | -2.06% | 1,480,200 |
| Sep 26, 2025 | 81.20 | 85.25 | 81.20 | 82.50 | 82.50 | 1.85% | 739,604 |
| Sep 25, 2025 | 79.95 | 81.50 | 79.60 | 81.00 | 81.00 | 1.57% | 340,992 |
| Sep 24, 2025 | 79.90 | 80.50 | 78.65 | 79.75 | 79.75 | -0.19% | 229,542 |
| Sep 23, 2025 | 81.20 | 81.20 | 79.60 | 79.90 | 79.90 | -1.60% | 249,397 |
| Sep 22, 2025 | 82.00 | 82.90 | 80.50 | 81.20 | 81.20 | 1.12% | 403,600 |
| Sep 19, 2025 | 79.80 | 82.20 | 76.20 | 80.30 | 80.30 | 0.50% | 463,940 |
| Sep 18, 2025 | 81.55 | 83.80 | 79.85 | 79.90 | 79.90 | -2.02% | 627,583 |
| Sep 17, 2025 | 79.80 | 83.20 | 79.20 | 81.55 | 81.55 | 3.75% | 503,340 |
| Sep 16, 2025 | 77.75 | 79.60 | 77.05 | 78.60 | 78.60 | 2.08% | 247,284 |
| Sep 15, 2025 | 72.50 | 77.80 | 72.25 | 77.00 | 77.00 | 6.21% | 422,893 |
| Sep 12, 2025 | 72.55 | 74.10 | 71.80 | 72.50 | 72.50 | -0.07% | 124,998 |
| Sep 11, 2025 | 73.40 | 75.00 | 72.50 | 72.55 | 72.55 | -0.96% | 180,289 |
| Sep 10, 2025 | 74.50 | 75.30 | 72.65 | 73.25 | 73.25 | -1.28% | 314,300 |
| Sep 9, 2025 | 75.40 | 77.15 | 74.20 | 74.20 | 74.20 | -1.46% | 272,739 |
| Sep 8, 2025 | 74.25 | 77.15 | 74.25 | 75.30 | 75.30 | -1.44% | 211,038 |
| Sep 5, 2025 | 78.00 | 78.50 | 76.40 | 76.40 | 76.40 | -2.05% | 309,493 |
| Sep 4, 2025 | 78.55 | 80.00 | 77.65 | 78.00 | 78.00 | -0.38% | 478,867 |
| Sep 3, 2025 | 79.35 | 80.00 | 77.80 | 78.30 | 78.30 | -1.26% | 365,241 |
| Sep 2, 2025 | 83.80 | 84.65 | 76.45 | 79.30 | 79.30 | -4.52% | 735,825 |
| Sep 1, 2025 | 79.15 | 83.25 | 79.15 | 83.05 | 83.05 | 4.93% | 532,025 |
| Aug 29, 2025 | 80.45 | 80.80 | 79.10 | 79.15 | 79.15 | -1.55% | 224,436 |
| Aug 28, 2025 | 81.35 | 82.40 | 80.30 | 80.40 | 80.40 | -0.74% | 342,131 |
| Aug 27, 2025 | 81.05 | 82.10 | 80.60 | 81.00 | 81.00 | 0.06% | 427,046 |
| Aug 26, 2025 | 82.00 | 82.50 | 80.75 | 80.95 | 80.95 | -0.74% | 615,941 |
| Aug 25, 2025 | 80.00 | 82.00 | 80.00 | 81.55 | 81.55 | 2.32% | 768,032 |
| Aug 22, 2025 | 80.25 | 80.45 | 78.90 | 79.70 | 79.70 | 0.06% | 430,367 |