Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 78.25
-0.65 (-0.82%)
Aug 7, 2026, 6:09 PM GMT+3
IST:BRISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 79.50 | 79.50 | 77.95 | 78.25 | 78.25 | -0.82% | 113,276 |
| Aug 6, 2026 | 80.60 | 81.30 | 78.30 | 78.90 | 78.90 | 0.06% | 300,407 |
| Aug 5, 2026 | 78.15 | 79.95 | 77.75 | 78.85 | 78.85 | 0.96% | 133,348 |
| Aug 4, 2026 | 78.80 | 78.80 | 77.75 | 78.10 | 78.10 | 0.13% | 121,343 |
| Aug 3, 2026 | 80.15 | 80.85 | 77.80 | 78.00 | 78.00 | -2.68% | 255,149 |
| Jul 31, 2026 | 79.60 | 80.65 | 79.05 | 80.15 | 80.15 | 1.01% | 102,052 |
| Jul 30, 2026 | 79.70 | 81.95 | 78.00 | 79.35 | 79.35 | -0.81% | 174,014 |
| Jul 29, 2026 | 80.45 | 80.85 | 79.75 | 80.00 | 80.00 | -0.56% | 118,031 |
| Jul 28, 2026 | 83.05 | 83.10 | 80.40 | 80.45 | 80.45 | -2.48% | 111,316 |
| Jul 27, 2026 | 81.50 | 82.65 | 81.30 | 82.50 | 82.50 | 1.60% | 135,127 |
| Jul 24, 2026 | 82.25 | 82.25 | 80.40 | 81.20 | 81.20 | -1.28% | 123,436 |
| Jul 23, 2026 | 83.50 | 83.50 | 81.60 | 82.25 | 82.25 | -0.18% | 143,418 |
| Jul 22, 2026 | 82.40 | 82.85 | 81.70 | 82.40 | 82.40 | - | 141,074 |
| Jul 21, 2026 | 83.55 | 85.95 | 81.35 | 82.40 | 82.40 | -1.38% | 210,361 |
| Jul 20, 2026 | 82.25 | 84.65 | 81.35 | 83.55 | 83.55 | 1.89% | 242,985 |
| Jul 17, 2026 | 81.65 | 82.00 | 80.95 | 82.00 | 82.00 | 0.43% | 132,470 |
| Jul 16, 2026 | 81.00 | 82.00 | 81.00 | 81.65 | 81.65 | 0.93% | 162,058 |
| Jul 14, 2026 | 80.70 | 80.95 | 79.35 | 80.90 | 80.90 | 0.25% | 170,724 |
| Jul 13, 2026 | 83.60 | 83.60 | 80.70 | 80.70 | 80.70 | -1.16% | 186,343 |
| Jul 10, 2026 | 81.10 | 82.20 | 80.35 | 81.65 | 81.65 | 2.06% | 174,711 |
| Jul 9, 2026 | 82.65 | 82.90 | 79.65 | 80.00 | 80.00 | -3.09% | 272,333 |
| Jul 8, 2026 | 81.65 | 86.20 | 81.00 | 82.55 | 82.55 | 1.04% | 465,430 |
| Jul 7, 2026 | 83.90 | 84.90 | 81.70 | 81.70 | 81.70 | -2.62% | 218,551 |
| Jul 6, 2026 | 84.60 | 85.70 | 83.20 | 83.90 | 83.90 | -0.71% | 118,336 |
| Jul 3, 2026 | 85.25 | 85.90 | 84.10 | 84.50 | 84.50 | -0.88% | 106,954 |
| Jul 2, 2026 | 87.05 | 87.75 | 85.20 | 85.25 | 85.25 | -2.01% | 96,960 |
| Jul 1, 2026 | 86.00 | 87.10 | 85.55 | 87.00 | 87.00 | 1.16% | 104,722 |
| Jun 30, 2026 | 86.80 | 87.50 | 85.80 | 86.00 | 86.00 | -0.92% | 104,194 |
| Jun 29, 2026 | 87.25 | 89.30 | 86.50 | 86.80 | 86.80 | -0.57% | 98,903 |
| Jun 26, 2026 | 86.00 | 88.30 | 86.00 | 87.30 | 87.30 | 1.51% | 102,438 |
| Jun 25, 2026 | 87.55 | 89.35 | 86.00 | 86.00 | 86.00 | -1.71% | 123,572 |
| Jun 24, 2026 | 90.10 | 92.15 | 86.10 | 87.50 | 87.50 | -2.51% | 246,195 |
| Jun 23, 2026 | 92.40 | 92.40 | 89.55 | 89.75 | 89.75 | -1.43% | 69,607 |
| Jun 22, 2026 | 89.10 | 93.15 | 88.20 | 91.05 | 91.05 | 2.13% | 275,712 |
| Jun 19, 2026 | 87.50 | 89.15 | 87.45 | 89.15 | 89.15 | 0.91% | 132,806 |
| Jun 18, 2026 | 91.70 | 94.45 | 88.00 | 88.35 | 88.35 | -1.83% | 182,601 |
| Jun 17, 2026 | 91.50 | 92.00 | 89.20 | 90.00 | 90.00 | -1.64% | 141,476 |
| Jun 16, 2026 | 91.75 | 92.30 | 90.50 | 91.50 | 91.50 | -0.54% | 137,655 |
| Jun 15, 2026 | 90.40 | 93.90 | 90.40 | 92.00 | 92.00 | 2.45% | 171,020 |
| Jun 12, 2026 | 91.50 | 96.35 | 89.50 | 89.80 | 89.80 | -1.05% | 161,777 |
| Jun 11, 2026 | 85.15 | 90.75 | 85.15 | 90.75 | 90.75 | -0.06% | 395,406 |
| Jun 10, 2026 | 90.60 | 92.95 | 89.60 | 90.80 | 90.80 | 0.17% | 179,040 |
| Jun 9, 2026 | 92.35 | 92.85 | 90.65 | 90.65 | 90.65 | -1.84% | 99,544 |
| Jun 8, 2026 | 94.20 | 94.20 | 92.15 | 92.35 | 92.35 | -2.33% | 151,703 |
| Jun 5, 2026 | 97.70 | 98.20 | 94.05 | 94.55 | 94.55 | -2.53% | 203,934 |
| Jun 4, 2026 | 98.40 | 99.90 | 96.75 | 97.00 | 97.00 | -0.97% | 254,381 |
| Jun 3, 2026 | 96.70 | 99.20 | 96.55 | 97.95 | 97.95 | 1.29% | 270,792 |
| Jun 2, 2026 | 97.80 | 100.00 | 96.40 | 96.70 | 96.70 | 0.26% | 242,494 |
| Jun 1, 2026 | 94.70 | 98.60 | 93.80 | 96.45 | 96.45 | 2.83% | 312,120 |
| May 26, 2026 | 93.00 | 93.85 | 92.75 | 93.80 | 93.80 | 1.30% | 83,787 |