Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey · Delayed Price · Currency is TRY 95.50
+3.80 (4.14%)
May 8, 2026, 6:05 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 92.15 | 95.55 | 89.95 | 95.50 | 95.50 | 4.14% | 743,041 |
| May 7, 2026 | 88.20 | 92.50 | 87.95 | 91.70 | 91.70 | 4.38% | 532,042 |
| May 6, 2026 | 90.00 | 90.60 | 87.55 | 87.85 | 87.85 | 1.68% | 471,100 |
| May 5, 2026 | 84.05 | 86.40 | 83.20 | 86.40 | 86.40 | 2.92% | 441,862 |
| May 4, 2026 | 84.55 | 85.20 | 83.25 | 83.95 | 83.95 | -0.65% | 163,979 |
| Apr 30, 2026 | 85.10 | 85.10 | 83.60 | 84.50 | 84.50 | 0.36% | 138,679 |
| Apr 29, 2026 | 86.20 | 89.80 | 83.70 | 84.20 | 84.20 | -2.15% | 253,721 |
| Apr 28, 2026 | 87.00 | 90.40 | 84.60 | 86.05 | 86.05 | -0.46% | 379,382 |
| Apr 27, 2026 | 86.50 | 87.00 | 85.75 | 86.45 | 86.45 | 0.70% | 163,488 |
| Apr 24, 2026 | 84.90 | 85.90 | 84.55 | 85.85 | 85.85 | 1.42% | 139,175 |
| Apr 22, 2026 | 87.10 | 88.05 | 84.25 | 84.65 | 84.65 | -2.76% | 431,939 |
| Apr 21, 2026 | 88.75 | 91.00 | 87.05 | 87.05 | 87.05 | -0.11% | 229,570 |
| Apr 20, 2026 | 85.25 | 88.50 | 85.25 | 87.15 | 87.15 | -1.19% | 167,140 |
| Apr 17, 2026 | 87.30 | 88.20 | 85.30 | 88.20 | 88.20 | 4.38% | 229,559 |
| Apr 16, 2026 | 86.65 | 87.90 | 84.40 | 84.50 | 84.50 | -2.48% | 217,044 |
| Apr 15, 2026 | 85.15 | 86.75 | 85.15 | 86.65 | 86.65 | 1.88% | 244,940 |
| Apr 14, 2026 | 84.45 | 86.40 | 84.45 | 85.05 | 85.05 | 0.77% | 152,521 |
| Apr 13, 2026 | 85.80 | 86.85 | 83.95 | 84.40 | 84.40 | -1.75% | 97,982 |
| Apr 10, 2026 | 83.95 | 85.90 | 83.95 | 85.90 | 85.90 | 2.38% | 165,243 |
| Apr 9, 2026 | 84.70 | 84.95 | 83.75 | 83.90 | 83.90 | -0.94% | 122,678 |
| Apr 8, 2026 | 83.00 | 85.30 | 83.00 | 84.70 | 84.70 | 3.48% | 213,405 |
| Apr 7, 2026 | 83.80 | 84.10 | 81.20 | 81.85 | 81.85 | -1.86% | 105,501 |
| Apr 6, 2026 | 81.20 | 83.55 | 81.20 | 83.40 | 83.40 | 2.96% | 241,068 |
| Apr 3, 2026 | 83.65 | 84.00 | 81.00 | 81.00 | 81.00 | -3.11% | 147,400 |
| Apr 2, 2026 | 81.80 | 83.60 | 81.40 | 83.60 | 83.60 | 0.06% | 301,187 |
| Apr 1, 2026 | 83.80 | 86.35 | 82.75 | 83.55 | 83.55 | 0.60% | 353,116 |
| Mar 31, 2026 | 82.25 | 83.40 | 81.25 | 83.05 | 83.05 | 0.97% | 162,737 |
| Mar 30, 2026 | 84.15 | 84.20 | 81.55 | 82.25 | 82.25 | -2.26% | 168,400 |
| 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 |