Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey · Delayed Price · Currency is TRY 17.22
-0.12 (-0.69%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.81 | 17.82 | 17.28 | 17.34 | - | -2.69% | 2,848,887 |
| Aug 11, 2025 | 17.77 | 18.64 | 17.77 | 17.82 | - | 0.68% | 9,469,945 |
| Aug 8, 2025 | 17.05 | 17.98 | 17.01 | 17.70 | - | 3.81% | 7,756,330 |
| Aug 7, 2025 | 16.77 | 17.31 | 16.77 | 17.05 | - | 1.79% | 3,449,860 |
| Aug 6, 2025 | 17.37 | 17.37 | 16.73 | 16.75 | - | -3.40% | 4,016,347 |
| Aug 5, 2025 | 16.68 | 17.46 | 16.53 | 17.34 | - | 4.39% | 5,653,105 |
| Aug 4, 2025 | 16.58 | 16.74 | 16.40 | 16.61 | - | 1.40% | 3,808,942 |
| Aug 1, 2025 | 16.40 | 16.42 | 16.20 | 16.38 | - | -0.06% | 1,952,042 |
| Jul 31, 2025 | 16.10 | 16.41 | 16.07 | 16.39 | - | 1.80% | 2,442,876 |
| Jul 30, 2025 | 16.44 | 16.73 | 16.10 | 16.10 | - | -1.23% | 3,054,536 |
| Jul 29, 2025 | 16.45 | 16.55 | 16.06 | 16.30 | - | 0.06% | 3,247,897 |
| Jul 28, 2025 | 15.89 | 16.52 | 15.86 | 16.29 | - | 2.71% | 3,820,297 |
| Jul 25, 2025 | 15.92 | 16.12 | 15.80 | 15.86 | - | -0.13% | 2,883,818 |
| Jul 24, 2025 | 15.69 | 15.94 | 15.65 | 15.88 | - | 1.47% | 3,223,112 |
| Jul 23, 2025 | 15.85 | 16.11 | 15.65 | 15.65 | - | -1.14% | 2,646,484 |
| Jul 22, 2025 | 15.83 | 16.30 | 15.77 | 15.83 | - | - | 3,944,944 |
| Jul 21, 2025 | 15.68 | 16.00 | 15.68 | 15.83 | - | 1.09% | 2,263,355 |
| Jul 18, 2025 | 15.64 | 15.94 | 15.54 | 15.66 | - | 0.06% | 2,411,186 |
| Jul 17, 2025 | 15.38 | 15.73 | 15.25 | 15.65 | - | 1.89% | 3,310,280 |
| Jul 16, 2025 | 14.79 | 15.74 | 14.79 | 15.36 | - | 3.85% | 6,786,359 |
| Jul 14, 2025 | 14.89 | 15.05 | 14.78 | 14.79 | - | -0.47% | 1,683,633 |
| Jul 11, 2025 | 15.03 | 15.09 | 14.66 | 14.86 | - | -0.80% | 1,883,873 |
| Jul 10, 2025 | 14.77 | 15.13 | 14.73 | 14.98 | - | 2.25% | 2,501,130 |
| Jul 9, 2025 | 14.45 | 14.77 | 14.45 | 14.65 | - | 1.38% | 2,364,426 |
| Jul 8, 2025 | 14.88 | 14.92 | 14.39 | 14.45 | - | -2.30% | 2,183,842 |
| Jul 7, 2025 | 14.86 | 15.06 | 14.78 | 14.79 | - | -2.57% | 1,694,001 |
| Jul 4, 2025 | 15.29 | 15.38 | 15.04 | 15.18 | - | -0.72% | 1,744,385 |
| Jul 3, 2025 | 15.07 | 15.57 | 15.07 | 15.29 | - | 1.80% | 3,521,045 |
| Jul 2, 2025 | 15.08 | 15.47 | 14.97 | 15.02 | - | -0.40% | 3,137,344 |
| Jul 1, 2025 | 15.16 | 15.38 | 15.00 | 15.08 | - | 0.20% | 3,091,835 |
| Jun 30, 2025 | 14.69 | 15.27 | 14.34 | 15.05 | - | 2.45% | 4,832,642 |
| Jun 27, 2025 | 13.95 | 15.18 | 13.85 | 14.69 | - | 5.30% | 10,503,216 |
| Jun 26, 2025 | 13.93 | 14.25 | 13.93 | 13.95 | - | -0.21% | 2,014,067 |
| Jun 25, 2025 | 14.16 | 14.16 | 13.91 | 13.98 | - | -0.36% | 1,911,217 |
| Jun 24, 2025 | 13.90 | 14.17 | 13.83 | 14.03 | - | 4.39% | 2,515,291 |
| Jun 23, 2025 | 13.53 | 13.73 | 13.38 | 13.44 | - | -3.93% | 1,984,515 |
| Jun 20, 2025 | 13.89 | 14.22 | 13.89 | 13.99 | - | 0.29% | 1,829,241 |
| Jun 19, 2025 | 14.28 | 14.47 | 13.89 | 13.95 | - | -2.24% | 2,497,742 |
| Jun 18, 2025 | 14.80 | 14.85 | 14.23 | 14.27 | - | -3.58% | 2,374,873 |
| Jun 17, 2025 | 14.89 | 15.04 | 14.76 | 14.80 | - | -0.60% | 1,949,377 |
| Jun 16, 2025 | 15.04 | 15.13 | 14.32 | 14.89 | - | -1.00% | 2,761,955 |
| Jun 13, 2025 | 14.60 | 15.25 | 14.60 | 15.04 | - | -7.05% | 4,214,793 |
| Jun 12, 2025 | 16.60 | 16.60 | 16.11 | 16.18 | - | -2.76% | 2,556,256 |
| Jun 11, 2025 | 16.06 | 17.00 | 15.98 | 16.64 | - | 3.23% | 3,994,768 |
| Jun 10, 2025 | 16.01 | 16.42 | 16.01 | 16.12 | - | 0.69% | 2,419,791 |
| Jun 5, 2025 | 15.22 | 16.40 | 15.19 | 16.01 | - | 4.85% | 3,032,991 |
| Jun 4, 2025 | 15.15 | 15.46 | 15.10 | 15.27 | - | 0.79% | 2,433,110 |
| Jun 3, 2025 | 14.90 | 15.28 | 14.90 | 15.15 | - | 1.95% | 1,628,888 |
| Jun 2, 2025 | 15.46 | 15.52 | 14.85 | 14.86 | - | -3.88% | 2,786,326 |
| May 30, 2025 | 15.56 | 16.00 | 15.46 | 15.46 | - | -0.26% | 3,227,528 |