Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 80.60
+0.55 (0.69%)
Oct 8, 2025, 6:09 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.85 | 80.95 | 79.80 | 80.50 | 80.50 | 0.56% | 258,528 |
| 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 |
| Aug 21, 2025 | 79.30 | 80.15 | 79.15 | 79.65 | 79.65 | 0.50% | 350,804 |
| Aug 20, 2025 | 78.00 | 80.15 | 77.90 | 79.25 | 79.25 | 1.47% | 668,893 |
| Aug 19, 2025 | 79.15 | 79.70 | 78.10 | 78.10 | 78.10 | -0.26% | 350,638 |
| Aug 18, 2025 | 77.00 | 78.50 | 77.00 | 78.30 | 78.30 | 1.69% | 362,213 |
| Aug 15, 2025 | 76.60 | 77.25 | 76.60 | 77.00 | 77.00 | 0.52% | 171,543 |
| Aug 14, 2025 | 77.05 | 77.70 | 76.60 | 76.60 | 76.60 | -0.58% | 264,167 |
| Aug 13, 2025 | 77.40 | 78.45 | 77.00 | 77.05 | 77.05 | -0.45% | 195,118 |
| Aug 12, 2025 | 78.45 | 78.75 | 77.15 | 77.40 | 77.40 | -1.34% | 217,831 |
| Aug 11, 2025 | 78.20 | 79.60 | 78.05 | 78.45 | 78.45 | 0.58% | 366,297 |
| Aug 8, 2025 | 80.40 | 80.50 | 77.00 | 78.00 | 78.00 | -2.86% | 657,282 |
| Aug 7, 2025 | 82.50 | 82.50 | 79.80 | 80.30 | 80.30 | -4.86% | 868,898 |
| Aug 6, 2025 | 78.65 | 84.40 | 78.65 | 84.40 | 84.40 | 7.31% | 903,842 |
| Aug 5, 2025 | 78.20 | 80.05 | 77.80 | 78.65 | 78.65 | 0.70% | 379,351 |
| Aug 4, 2025 | 77.55 | 78.55 | 77.55 | 78.10 | 78.10 | 0.84% | 329,191 |
| Aug 1, 2025 | 77.60 | 79.20 | 76.90 | 77.45 | 77.45 | -0.19% | 320,027 |
| Jul 31, 2025 | 76.75 | 78.10 | 76.15 | 77.60 | 77.60 | 1.24% | 259,601 |