Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 84.15
+2.45 (3.00%)
At close: Mar 27, 2026
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.20 | 84.25 | 81.40 | 84.15 | 84.15 | 3.00% | 296,608 |
| Mar 26, 2026 | 82.70 | 84.60 | 79.00 | 81.70 | 81.70 | -1.21% | 239,990 |
| Mar 25, 2026 | 83.15 | 83.75 | 82.05 | 82.70 | 82.70 | -0.24% | 186,990 |
| Mar 24, 2026 | 84.75 | 84.75 | 82.60 | 82.90 | 82.90 | -1.31% | 87,025 |
| Mar 23, 2026 | 84.80 | 84.80 | 80.80 | 84.00 | 84.00 | -0.94% | 208,746 |
| Mar 19, 2026 | 85.55 | 85.55 | 84.30 | 84.80 | 84.80 | -0.93% | 27,720 |
| Mar 18, 2026 | 87.00 | 87.60 | 85.45 | 85.60 | 85.60 | -0.47% | 202,782 |
| Mar 17, 2026 | 85.20 | 86.85 | 85.20 | 86.00 | 86.00 | 1.06% | 173,342 |
| Mar 16, 2026 | 91.05 | 91.75 | 84.40 | 85.10 | 85.10 | -5.86% | 484,626 |
| Mar 13, 2026 | 90.00 | 91.45 | 86.85 | 90.40 | 90.40 | 0.33% | 276,744 |
| Mar 12, 2026 | 89.75 | 91.25 | 88.75 | 90.10 | 90.10 | 0.39% | 196,825 |
| Mar 11, 2026 | 88.70 | 90.80 | 88.40 | 89.75 | 89.75 | 0.84% | 126,126 |
| Mar 10, 2026 | 86.05 | 92.15 | 86.05 | 89.00 | 89.00 | 3.85% | 201,421 |
| Mar 9, 2026 | 84.30 | 91.25 | 82.35 | 85.70 | 85.70 | 0.18% | 505,553 |
| Mar 6, 2026 | 86.35 | 87.00 | 83.25 | 85.55 | 85.55 | - | 103,811 |
| Mar 5, 2026 | 83.25 | 87.75 | 83.25 | 85.55 | 85.55 | 2.76% | 144,098 |
| Mar 4, 2026 | 82.30 | 86.60 | 81.50 | 83.25 | 83.25 | 0.85% | 326,809 |
| Mar 3, 2026 | 86.65 | 86.70 | 82.25 | 82.55 | 82.55 | -4.73% | 313,532 |
| Mar 2, 2026 | 81.60 | 87.40 | 81.60 | 86.65 | 86.65 | -4.41% | 298,631 |
| Feb 27, 2026 | 93.00 | 94.10 | 89.40 | 90.65 | 90.65 | -2.05% | 252,053 |
| Feb 26, 2026 | 92.60 | 94.00 | 91.00 | 92.55 | 92.55 | -0.05% | 122,241 |
| Feb 25, 2026 | 95.75 | 96.85 | 91.70 | 92.60 | 92.60 | -3.24% | 163,429 |
| Feb 24, 2026 | 100.70 | 101.00 | 95.70 | 95.70 | 95.70 | -2.40% | 223,766 |
| Feb 23, 2026 | 95.05 | 98.05 | 95.05 | 98.05 | 98.05 | 3.16% | 181,970 |
| Feb 20, 2026 | 95.25 | 96.45 | 93.50 | 95.05 | 95.05 | -0.21% | 155,893 |
| Feb 19, 2026 | 101.10 | 102.10 | 94.40 | 95.25 | 95.25 | -5.79% | 334,764 |
| Feb 18, 2026 | 98.55 | 104.00 | 97.10 | 101.10 | 101.10 | 2.64% | 791,646 |
| Feb 17, 2026 | 96.75 | 99.00 | 95.75 | 98.50 | 98.50 | 2.07% | 357,266 |
| Feb 16, 2026 | 94.25 | 96.90 | 94.25 | 96.50 | 96.50 | 2.60% | 222,811 |
| Feb 13, 2026 | 94.50 | 95.25 | 93.25 | 94.05 | 94.05 | -0.48% | 153,819 |
| Feb 12, 2026 | 91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 3.45% | 196,285 |
| Feb 11, 2026 | 91.65 | 92.45 | 91.15 | 91.35 | 91.35 | -0.22% | 163,605 |
| Feb 10, 2026 | 93.80 | 94.20 | 91.50 | 91.55 | 91.55 | -2.40% | 156,348 |
| Feb 9, 2026 | 92.30 | 94.10 | 92.30 | 93.80 | 93.80 | 1.63% | 163,131 |
| Feb 6, 2026 | 91.40 | 92.40 | 90.45 | 92.30 | 92.30 | -0.16% | 147,971 |
| Feb 5, 2026 | 93.50 | 93.85 | 92.00 | 92.45 | 92.45 | -0.91% | 237,260 |
| Feb 4, 2026 | 93.50 | 94.05 | 92.50 | 93.30 | 93.30 | 1.14% | 187,602 |
| Feb 3, 2026 | 91.45 | 92.90 | 91.45 | 92.25 | 92.25 | 0.87% | 173,791 |
| Feb 2, 2026 | 90.10 | 92.15 | 89.50 | 91.45 | 91.45 | 0.38% | 209,456 |
| Jan 30, 2026 | 93.00 | 93.20 | 88.35 | 91.10 | 91.10 | -1.99% | 350,382 |
| Jan 29, 2026 | 91.90 | 93.00 | 90.80 | 92.95 | 92.95 | 2.14% | 312,384 |
| Jan 28, 2026 | 91.20 | 91.85 | 90.60 | 91.00 | 91.00 | - | 294,072 |
| Jan 27, 2026 | 89.15 | 92.15 | 89.15 | 91.00 | 91.00 | 1.68% | 383,646 |
| Jan 26, 2026 | 88.50 | 89.85 | 87.90 | 89.50 | 89.50 | 0.90% | 149,531 |
| Jan 23, 2026 | 89.40 | 90.05 | 88.60 | 88.70 | 88.70 | -0.78% | 187,259 |
| Jan 22, 2026 | 88.00 | 89.40 | 87.75 | 89.40 | 89.40 | 2.23% | 310,241 |
| Jan 21, 2026 | 88.65 | 89.55 | 86.70 | 87.45 | 87.45 | -1.07% | 333,097 |
| Jan 20, 2026 | 87.50 | 89.15 | 87.10 | 88.40 | 88.40 | 1.03% | 397,223 |
| Jan 19, 2026 | 88.00 | 89.45 | 87.30 | 87.50 | 87.50 | -0.11% | 469,516 |
| Jan 16, 2026 | 87.20 | 88.00 | 86.60 | 87.60 | 87.60 | 0.57% | 242,893 |