Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 78.75
+0.45 (0.57%)
Sep 4, 2025, 2:45 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.55 | 80.00 | 78.55 | 79.70 | 79.70 | 1.79% | 47,800 |
| 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 |
| Jul 30, 2025 | 76.00 | 77.35 | 76.00 | 76.65 | 76.65 | 0.86% | 133,472 |
| Jul 29, 2025 | 78.05 | 78.05 | 76.00 | 76.00 | 76.00 | -0.98% | 173,458 |
| Jul 28, 2025 | 77.50 | 78.05 | 76.70 | 76.75 | 76.75 | -0.71% | 204,990 |
| Jul 25, 2025 | 78.45 | 79.20 | 77.20 | 77.30 | 77.30 | -1.40% | 220,927 |
| Jul 24, 2025 | 78.30 | 80.00 | 77.40 | 78.40 | 78.40 | 0.58% | 277,510 |
| Jul 23, 2025 | 79.70 | 80.65 | 77.95 | 77.95 | 77.95 | -2.13% | 327,824 |
| Jul 22, 2025 | 77.60 | 79.75 | 77.00 | 79.65 | 79.65 | 2.64% | 565,847 |
| Jul 21, 2025 | 76.75 | 77.95 | 76.10 | 77.60 | 77.60 | 1.11% | 440,275 |
| Jul 18, 2025 | 74.10 | 76.90 | 73.65 | 76.75 | 76.75 | 3.58% | 632,839 |
| Jul 17, 2025 | 72.85 | 74.50 | 72.85 | 74.10 | 74.10 | 1.72% | 136,702 |
| Jul 16, 2025 | 73.75 | 74.80 | 71.85 | 72.85 | 72.85 | -1.22% | 174,925 |
| Jul 14, 2025 | 74.20 | 75.35 | 73.00 | 73.75 | 73.75 | -0.61% | 128,121 |
| Jul 11, 2025 | 74.20 | 75.25 | 73.25 | 74.20 | 74.20 | 0.34% | 146,046 |
| Jul 10, 2025 | 73.00 | 74.45 | 72.40 | 73.95 | 73.95 | 1.72% | 158,020 |
| Jul 9, 2025 | 71.80 | 73.35 | 71.75 | 72.70 | 72.70 | 1.32% | 123,823 |
| Jul 8, 2025 | 72.50 | 73.20 | 71.15 | 71.75 | 71.75 | -0.76% | 122,965 |
| Jul 7, 2025 | 74.25 | 74.70 | 71.50 | 72.30 | 72.30 | -2.69% | 165,125 |
| Jul 4, 2025 | 73.90 | 74.80 | 72.35 | 74.30 | 74.30 | 0.54% | 98,047 |
| Jul 3, 2025 | 73.70 | 74.80 | 73.50 | 73.90 | 73.90 | 0.54% | 170,028 |
| Jul 2, 2025 | 73.90 | 75.65 | 73.00 | 73.50 | 73.50 | -1.08% | 280,762 |
| Jul 1, 2025 | 72.20 | 74.40 | 71.55 | 74.30 | 74.30 | 3.27% | 249,381 |
| Jun 30, 2025 | 69.45 | 72.35 | 69.40 | 71.95 | 71.95 | 3.82% | 288,616 |
| Jun 27, 2025 | 69.10 | 69.70 | 66.25 | 69.30 | 69.30 | 0.36% | 142,830 |
| Jun 26, 2025 | 69.90 | 70.35 | 68.90 | 69.05 | 69.05 | -0.65% | 230,137 |