Skip to main content
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.10
-0.36 (-2.06%)
Dec 5, 2025, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4417.4717.0317.1017.10-2.06%5,474,235
Dec 4, 202516.6817.8516.6617.4617.464.68%17,281,480
Dec 3, 202517.0817.1816.5816.6816.68-2.23%7,744,764
Dec 2, 202517.0117.3416.9017.0617.060.29%9,158,066
Dec 1, 202516.4817.1016.4317.0117.013.47%8,730,277
Nov 28, 202516.4916.9016.0716.4416.440.86%16,060,432
Nov 27, 202516.1116.4916.0016.3016.301.68%12,097,040
Nov 26, 202517.0517.1615.9416.0316.03-5.71%18,359,540
Nov 25, 202517.9217.9816.9517.0017.00-4.60%15,398,220
Nov 24, 202517.9418.4517.6317.8217.82-1.00%27,167,450
Nov 21, 202517.3019.1017.2318.0018.003.63%64,855,559
Nov 20, 202517.2617.5517.1817.3717.370.87%19,173,190
Nov 19, 202517.3417.5417.2017.2217.22-0.69%12,992,500
Nov 18, 202517.2517.5916.8817.3417.340.52%18,747,830
Nov 17, 202516.6617.4516.6117.2517.254.48%10,739,420
Nov 14, 202517.0717.3516.3916.5116.51-3.51%10,863,470
Nov 13, 202517.5517.5917.0917.1117.11-1.67%11,315,900
Nov 12, 202518.1418.2017.2717.4017.40-2.96%12,139,060
Nov 11, 202519.0619.1017.5917.9317.93-7.24%26,071,000
Nov 10, 202519.1819.4418.9719.3319.330.68%16,031,350
Nov 7, 202519.0519.4218.8619.2019.200.42%18,114,920
Nov 6, 202519.0519.3818.9719.1219.121.11%17,401,000
Nov 5, 202519.4119.5618.8018.9118.91-2.43%17,327,840
Nov 4, 202519.2219.6018.9019.3819.381.10%20,232,530
Nov 3, 202518.4319.5818.4219.1719.174.41%25,854,890
Oct 31, 202518.3519.1218.1718.3618.360.05%25,442,650
Oct 30, 202518.2418.4918.1618.3518.350.60%10,537,370
Oct 28, 202518.4118.4218.1018.2418.24-0.55%3,694,632
Oct 27, 202518.2818.6618.2018.3418.340.33%13,573,420
Oct 24, 202518.0018.5417.9318.2818.282.29%15,296,550
Oct 23, 202518.1818.2017.8717.8717.87-1.60%10,813,710
Oct 22, 202518.2918.4917.7918.1618.16-0.22%19,517,040
Oct 21, 202518.2018.4317.9918.2018.200.17%19,678,340
Oct 20, 202518.0818.4117.7918.1718.170.61%9,472,217
Oct 17, 202518.4518.4517.4318.0618.06-2.17%15,541,130
Oct 16, 202518.1019.1318.0618.4618.461.71%23,827,380
Oct 15, 202517.8118.3217.8118.1518.151.97%16,337,160
Oct 14, 202517.8217.8917.3117.8017.80-10,170,700
Oct 13, 202517.7518.1817.4617.8017.80-1.39%11,646,700
Oct 10, 202518.6318.7017.8818.0518.05-2.70%22,887,690
Oct 9, 202518.3118.7318.1618.5518.551.76%18,485,460
Oct 8, 202517.9818.4517.8918.2318.231.50%31,099,660
Oct 7, 202518.0918.2517.7017.9617.96-0.22%13,928,500
Oct 6, 202518.2418.8018.0018.0018.00-0.61%22,063,490
Oct 3, 202517.0118.6616.9718.1118.116.72%63,655,180
Oct 2, 202516.7917.2716.6116.9716.970.89%10,753,670
Oct 1, 202516.7916.9816.4716.8216.820.12%6,315,712
Sep 30, 202517.5617.6016.0916.8016.80-4.05%19,683,830
Sep 29, 202517.6517.9917.4417.5117.51-0.74%4,772,242
Sep 26, 202517.6918.2617.3317.6417.64-0.28%11,190,440