Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 10.60
+0.45 (4.43%)
At close: Feb 9, 2026
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 17.51 | 19.48 | 17.51 | 19.45 | 10.30 | 8.00% | 124,283 |
| Dec 17, 2025 | 18.50 | 18.50 | 17.00 | 18.01 | 9.54 | -2.65% | 108,397 |
| Dec 16, 2025 | 18.99 | 18.99 | 18.50 | 18.50 | 9.80 | -2.58% | 74,669 |
| Dec 15, 2025 | 19.01 | 19.01 | 18.99 | 18.99 | 10.06 | -0.11% | 120,866 |
| Dec 12, 2025 | 20.34 | 20.34 | 19.01 | 19.01 | 10.07 | 0.05% | 71,763 |
| Dec 11, 2025 | 18.51 | 19.00 | 18.51 | 19.00 | 10.06 | 2.65% | 169,830 |
| Dec 10, 2025 | 18.50 | 18.70 | 18.50 | 18.51 | 9.80 | -4.34% | 55,750 |
| Dec 9, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 10.25 | - | 52,266 |
| Dec 8, 2025 | 19.15 | 19.60 | 19.15 | 19.35 | 10.25 | 0.78% | 44,431 |
| Dec 5, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 10.17 | 2.67% | 110,143 |
| Dec 4, 2025 | 19.66 | 19.66 | 18.70 | 18.70 | 9.90 | -4.98% | 44,233 |
| Dec 3, 2025 | 20.80 | 20.80 | 19.11 | 19.68 | 10.42 | -5.75% | 155,970 |
| Dec 2, 2025 | 18.76 | 20.88 | 18.76 | 20.88 | 11.06 | 9.89% | 366,561 |
| Dec 1, 2025 | 15.80 | 19.00 | 15.80 | 19.00 | 10.06 | 8.57% | 182,132 |