Desa Deri Sanayi ve Ticaret A.S. (IST:DESA)
Turkey · Delayed Price · Currency is TRY 11.86
+0.28 (2.42%)
At close: Aug 4, 2025, 6:00 PM GMT+3
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 11.58 | 11.88 | 11.58 | 11.86 | - | 2.42% | 1,257,825 |
| Aug 1, 2025 | 11.65 | 11.99 | 11.56 | 11.58 | - | -0.69% | 1,425,416 |
| Jul 31, 2025 | 11.16 | 11.99 | 11.16 | 11.66 | - | 4.48% | 3,507,995 |
| Jul 30, 2025 | 11.10 | 11.25 | 11.10 | 11.16 | - | 0.54% | 1,179,187 |
| Jul 29, 2025 | 11.26 | 11.26 | 10.99 | 11.10 | - | -0.98% | 1,385,468 |
| Jul 28, 2025 | 11.14 | 11.47 | 10.97 | 11.21 | - | 1.82% | 2,715,793 |
| Jul 25, 2025 | 10.60 | 11.12 | 10.53 | 11.01 | - | 4.16% | 3,715,175 |
| Jul 24, 2025 | 10.31 | 10.59 | 10.30 | 10.57 | - | 2.82% | 2,209,009 |
| Jul 23, 2025 | 10.37 | 10.43 | 10.20 | 10.28 | - | -0.87% | 1,169,288 |
| Jul 22, 2025 | 10.49 | 10.58 | 10.30 | 10.37 | - | -1.05% | 1,510,795 |
| Jul 21, 2025 | 10.61 | 10.66 | 10.44 | 10.48 | - | 0.10% | 1,906,444 |
| Jul 18, 2025 | 10.21 | 10.60 | 10.11 | 10.47 | - | 2.75% | 4,262,801 |
| Jul 17, 2025 | 10.04 | 10.29 | 9.91 | 10.19 | - | 1.49% | 1,390,472 |
| Jul 16, 2025 | 10.04 | 10.16 | 9.79 | 10.04 | - | - | 1,354,198 |
| Jul 14, 2025 | 10.08 | 10.19 | 9.61 | 10.04 | - | -1.08% | 1,534,747 |
| Jul 11, 2025 | 10.26 | 10.34 | 10.00 | 10.15 | - | -0.49% | 1,858,334 |
| Jul 10, 2025 | 9.76 | 10.39 | 9.76 | 10.20 | - | 4.62% | 3,511,934 |
| Jul 9, 2025 | 9.62 | 9.79 | 9.56 | 9.75 | - | 1.46% | 1,008,433 |
| Jul 8, 2025 | 9.75 | 9.85 | 9.31 | 9.61 | - | -1.33% | 1,431,670 |
| Jul 7, 2025 | 9.93 | 9.95 | 9.66 | 9.74 | - | -2.99% | 1,252,213 |
| Jul 4, 2025 | 9.88 | 10.05 | 9.77 | 10.04 | - | 1.62% | 939,279 |
| Jul 3, 2025 | 9.90 | 10.02 | 9.86 | 9.88 | - | 0.30% | 903,159 |
| Jul 2, 2025 | 9.89 | 10.13 | 9.41 | 9.85 | - | -0.91% | 1,784,027 |
| Jul 1, 2025 | 9.74 | 10.02 | 9.71 | 9.94 | - | 1.53% | 1,134,322 |
| Jun 30, 2025 | 9.34 | 9.84 | 8.90 | 9.79 | - | 4.71% | 1,636,876 |
| Jun 27, 2025 | 9.35 | 9.39 | 9.10 | 9.35 | - | -0.21% | 714,342 |
| Jun 26, 2025 | 9.45 | 9.53 | 9.34 | 9.37 | - | -1.06% | 796,923 |
| Jun 25, 2025 | 9.50 | 9.71 | 9.45 | 9.47 | - | -0.32% | 1,297,309 |
| Jun 24, 2025 | 9.35 | 9.58 | 9.35 | 9.50 | - | 2.93% | 1,669,653 |
| Jun 23, 2025 | 9.33 | 9.35 | 9.00 | 9.23 | - | -2.02% | 1,021,046 |
| Jun 20, 2025 | 9.45 | 9.67 | 9.40 | 9.42 | - | -0.32% | 918,887 |
| Jun 19, 2025 | 9.59 | 9.65 | 9.29 | 9.45 | - | -1.46% | 1,007,668 |
| Jun 18, 2025 | 9.56 | 9.75 | 9.45 | 9.59 | - | -0.10% | 1,387,286 |
| Jun 17, 2025 | 9.68 | 9.76 | 9.54 | 9.60 | - | -0.83% | 792,819 |
| Jun 16, 2025 | 9.48 | 9.93 | 9.35 | 9.68 | - | 2.00% | 1,354,972 |
| Jun 13, 2025 | 9.24 | 9.50 | 9.10 | 9.49 | - | -3.56% | 1,843,973 |
| Jun 12, 2025 | 10.03 | 10.03 | 9.72 | 9.84 | - | -2.77% | 1,472,016 |
| Jun 11, 2025 | 9.79 | 10.35 | 9.75 | 10.12 | - | 2.64% | 2,811,892 |
| Jun 10, 2025 | 9.61 | 9.95 | 9.61 | 9.86 | - | 2.60% | 1,432,373 |
| Jun 5, 2025 | 9.59 | 9.67 | 9.51 | 9.61 | - | -0.21% | 547,302 |
| Jun 4, 2025 | 9.07 | 9.68 | 9.07 | 9.63 | - | 5.02% | 1,908,308 |
| Jun 3, 2025 | 8.93 | 9.32 | 8.93 | 9.17 | - | 2.69% | 1,313,254 |
| Jun 2, 2025 | 9.07 | 9.14 | 8.89 | 8.93 | - | -1.65% | 1,038,001 |
| May 30, 2025 | 9.01 | 9.48 | 8.99 | 9.08 | - | -0.98% | 2,234,404 |
| May 29, 2025 | 9.30 | 9.46 | 9.11 | 9.17 | - | -1.29% | 882,861 |
| May 28, 2025 | 9.20 | 9.62 | 9.19 | 9.29 | - | -1.28% | 2,240,655 |
| May 27, 2025 | 9.80 | 9.80 | 9.38 | 9.41 | - | -3.29% | 1,692,361 |
| May 26, 2025 | 9.95 | 10.02 | 9.69 | 9.73 | - | -2.21% | 2,108,789 |
| May 23, 2025 | 9.92 | 10.36 | 9.70 | 9.95 | - | -0.50% | 5,736,538 |
| May 22, 2025 | 10.20 | 10.27 | 9.79 | 10.00 | - | -1.57% | 5,213,792 |