Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 83.00
-1.60 (-1.89%)
Dec 19, 2025, 2:00 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 82.10 | 85.00 | 81.70 | 84.30 | - | 3.31% | 289,825 |
| Dec 17, 2025 | 83.95 | 84.35 | 81.60 | 81.60 | 81.60 | -2.80% | 330,186 |
| Dec 16, 2025 | 84.35 | 85.70 | 82.65 | 83.95 | 83.95 | -0.42% | 205,543 |
| Dec 15, 2025 | 84.60 | 85.05 | 82.60 | 84.30 | 84.30 | 0.54% | 419,163 |
| Dec 12, 2025 | 81.55 | 83.85 | 81.55 | 83.85 | 83.85 | 2.95% | 172,084 |
| Dec 11, 2025 | 82.65 | 82.65 | 81.05 | 81.45 | 81.45 | 0.37% | 139,560 |
| Dec 10, 2025 | 82.00 | 83.00 | 81.00 | 81.15 | 81.15 | -1.10% | 236,963 |
| Dec 9, 2025 | 83.25 | 83.25 | 81.20 | 82.05 | 82.05 | -1.44% | 282,180 |
| Dec 8, 2025 | 80.60 | 83.50 | 80.55 | 83.25 | 83.25 | 3.29% | 234,933 |
| Dec 5, 2025 | 81.10 | 82.10 | 79.85 | 80.60 | 80.60 | 0.12% | 193,153 |
| Dec 4, 2025 | 81.80 | 82.60 | 80.35 | 80.50 | 80.50 | -1.65% | 122,452 |
| Dec 3, 2025 | 83.10 | 83.95 | 81.00 | 81.85 | 81.85 | -1.09% | 223,525 |
| Dec 2, 2025 | 81.65 | 84.35 | 81.65 | 82.75 | 82.75 | 0.30% | 149,126 |
| Dec 1, 2025 | 79.90 | 82.50 | 79.90 | 82.50 | 82.50 | 2.48% | 166,430 |
| Nov 28, 2025 | 81.35 | 81.70 | 80.45 | 80.50 | 80.50 | -0.56% | 139,318 |
| Nov 27, 2025 | 80.95 | 81.70 | 80.30 | 80.95 | 80.95 | - | 165,067 |
| Nov 26, 2025 | 81.05 | 82.15 | 79.25 | 80.95 | 80.95 | -0.12% | 509,078 |
| Nov 25, 2025 | 83.25 | 83.35 | 81.05 | 81.05 | 81.05 | -2.35% | 183,039 |
| Nov 24, 2025 | 84.85 | 85.35 | 83.00 | 83.00 | 83.00 | -2.18% | 139,831 |
| Nov 21, 2025 | 85.40 | 86.00 | 84.85 | 84.85 | 84.85 | -0.64% | 119,386 |
| Nov 20, 2025 | 89.65 | 90.85 | 85.40 | 85.40 | 85.40 | -2.29% | 267,056 |
| Nov 19, 2025 | 85.35 | 87.80 | 85.35 | 87.40 | 87.40 | 2.16% | 231,782 |
| Nov 18, 2025 | 86.90 | 87.65 | 85.25 | 85.55 | 85.55 | -1.55% | 344,672 |
| Nov 17, 2025 | 86.00 | 87.90 | 86.00 | 86.90 | 86.90 | 1.22% | 232,140 |
| Nov 14, 2025 | 87.80 | 89.25 | 85.75 | 85.85 | 85.85 | -2.61% | 260,041 |
| Nov 13, 2025 | 89.00 | 89.40 | 87.25 | 88.15 | 88.15 | -0.96% | 258,988 |
| Nov 12, 2025 | 91.00 | 92.75 | 88.45 | 89.00 | 89.00 | -1.44% | 375,119 |
| Nov 11, 2025 | 89.25 | 92.10 | 88.40 | 90.30 | 90.30 | 0.67% | 545,639 |
| Nov 10, 2025 | 90.05 | 91.90 | 89.20 | 89.70 | 89.70 | -0.39% | 346,032 |
| Nov 7, 2025 | 90.50 | 91.70 | 89.60 | 90.05 | 90.05 | -0.50% | 234,735 |
| Nov 6, 2025 | 91.40 | 92.15 | 90.05 | 90.50 | 90.50 | -0.93% | 266,661 |
| Nov 5, 2025 | 91.35 | 92.85 | 89.20 | 91.35 | 91.35 | 0.38% | 646,653 |
| Nov 4, 2025 | 89.75 | 92.00 | 89.15 | 91.00 | 91.00 | 2.19% | 649,199 |
| Nov 3, 2025 | 88.00 | 91.70 | 87.60 | 89.05 | 89.05 | 0.68% | 706,473 |
| 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 |