Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 7.64
-0.81 (-9.59%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 181,192 |
| Feb 26, 2026 | 8.72 | 8.72 | 7.85 | 8.50 | 8.50 | -2.52% | 220,064 |
| Feb 25, 2026 | 8.75 | 8.88 | 8.60 | 8.72 | 8.72 | 0.35% | 540,379 |
| Feb 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 513,610 |
| Feb 23, 2026 | 8.79 | 8.79 | 8.69 | 8.69 | 8.69 | -1.14% | 386,975 |
| Feb 20, 2026 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | 2.21% | 155,824 |
| Feb 19, 2026 | 8.76 | 8.76 | 8.60 | 8.60 | 8.60 | -2.27% | 275,251 |
| Feb 18, 2026 | 8.67 | 8.92 | 8.67 | 8.80 | 8.80 | 1.50% | 332,135 |
| Feb 17, 2026 | 9.35 | 9.35 | 8.67 | 8.67 | 8.67 | -7.77% | 545,044 |
| Feb 16, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | -3.59% | 284,585 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.56 | 9.75 | 9.75 | -2.40% | 250,757 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 211,220 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.83% | 183,967 |
| Feb 10, 2026 | 10.91 | 10.91 | 9.54 | 9.82 | 9.82 | -7.36% | 236,169 |
| Feb 9, 2026 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 4.43% | 202,173 |
| Feb 6, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 0.59% | 157,853 |
| Feb 5, 2026 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 0.90% | 265,050 |
| Feb 4, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | - | 108,009 |
| Feb 3, 2026 | 10.08 | 10.08 | 9.86 | 10.00 | 10.00 | -1.96% | 216,680 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.10% | 292,880 |
| Jan 30, 2026 | 10.15 | 10.15 | 9.86 | 9.99 | 9.99 | -1.58% | 94,491 |
| Jan 29, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -4.78% | 293,578 |
| Jan 28, 2026 | 11.09 | 11.10 | 10.66 | 10.66 | 10.66 | -2.47% | 160,054 |
| Jan 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.44% | 275,530 |
| Jan 26, 2026 | 9.68 | 10.67 | 9.68 | 10.67 | 10.67 | 10.00% | 435,619 |
| Jan 23, 2026 | 10.49 | 10.49 | 9.70 | 9.70 | 9.70 | -7.62% | 313,354 |
| Jan 22, 2026 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | -3.14% | 99,124 |
| Jan 21, 2026 | 11.08 | 11.08 | 10.84 | 10.84 | 10.84 | -2.17% | 170,573 |
| Jan 20, 2026 | 11.08 | 11.33 | 11.08 | 11.08 | 11.08 | -9.99% | 362,079 |
| Jan 19, 2026 | 12.30 | 12.31 | 12.30 | 12.31 | 12.31 | 4.41% | 339,353 |
| Jan 16, 2026 | 12.20 | 12.20 | 11.79 | 11.79 | 11.79 | 3.42% | 370,956 |
| Jan 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 345,827 |
| Jan 14, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 11.40 | -9.81% | 365,651 |
| Jan 13, 2026 | 12.79 | 12.79 | 12.64 | 12.64 | 12.64 | 8.68% | 775,100 |
| Jan 12, 2026 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 9.92% | 611,436 |
| Jan 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 9.98% | 260,043 |
| Jan 8, 2026 | 9.00 | 9.62 | 9.00 | 9.62 | 9.62 | 9.94% | 196,309 |
| Jan 7, 2026 | 8.32 | 8.75 | 8.32 | 8.75 | 8.75 | 5.42% | 409,611 |
| Jan 6, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 266,588 |
| Jan 5, 2026 | 7.52 | 8.15 | 7.52 | 8.15 | 8.15 | 1.88% | 453,482 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -6.21% | 234,264 |
| Dec 31, 2025 | 8.71 | 8.71 | 8.53 | 8.53 | 8.53 | -4.69% | 124,568 |
| Dec 30, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.24% | 228,894 |
| Dec 29, 2025 | 8.79 | 9.30 | 8.79 | 9.25 | 9.25 | -45.27% | 193,952 |
| Dec 26, 2025 | 16.51 | 16.90 | 16.51 | 16.90 | 8.95 | 2.49% | 145,485 |
| Dec 25, 2025 | 17.60 | 17.60 | 16.49 | 16.49 | 8.73 | -6.31% | 228,157 |
| Dec 24, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 9.32 | -2.22% | 55,166 |
| Dec 23, 2025 | 18.50 | 18.53 | 18.00 | 18.00 | 9.53 | -2.70% | 64,090 |
| Dec 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 9.80 | - | 206,643 |
| Dec 19, 2025 | 20.00 | 20.00 | 18.50 | 18.50 | 9.80 | -4.88% | 191,488 |