Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey
· Delayed Price · Currency is TRY 18.70
-0.98 (-4.98%)
At close: Dec 4, 2025
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 2.67% | 110,143 |
| Dec 4, 2025 | 19.66 | 19.66 | 18.70 | 18.70 | 18.70 | -4.98% | 44,233 |
| Dec 3, 2025 | 20.80 | 20.80 | 19.11 | 19.68 | 19.68 | -5.75% | 155,970 |
| Dec 2, 2025 | 18.76 | 20.88 | 18.76 | 20.88 | 20.88 | 9.89% | 366,561 |
| Dec 1, 2025 | 15.80 | 19.00 | 15.80 | 19.00 | 19.00 | 8.57% | 182,132 |
| Nov 28, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - | 128,997 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 116,748 |
| Nov 26, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -4.86% | 143,017 |
| Nov 25, 2025 | 19.11 | 19.11 | 18.50 | 18.50 | 18.50 | -3.24% | 116,315 |
| Nov 24, 2025 | 20.12 | 20.12 | 18.80 | 19.12 | 19.12 | -5.25% | 127,912 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.18 | 20.18 | 20.18 | -0.10% | 113,785 |
| Nov 20, 2025 | 20.20 | 20.20 | 20.18 | 20.20 | 20.20 | 3.64% | 154,652 |
| Nov 19, 2025 | 19.95 | 19.95 | 18.88 | 19.49 | 19.49 | -2.31% | 101,358 |
| Nov 18, 2025 | 21.68 | 21.68 | 19.52 | 19.95 | 19.95 | -7.98% | 121,037 |
| Nov 17, 2025 | 21.66 | 21.68 | 21.66 | 21.68 | 21.68 | 8.62% | 163,811 |
| Nov 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 9.97% | 156,298 |
| Nov 13, 2025 | 16.52 | 18.15 | 16.52 | 18.15 | 18.15 | 10.00% | 172,621 |
| Nov 12, 2025 | 18.50 | 18.50 | 16.50 | 16.50 | 16.50 | -8.94% | 141,341 |
| Nov 11, 2025 | 19.50 | 19.50 | 18.12 | 18.12 | 18.12 | -9.94% | 197,432 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.12 | 20.12 | 20.12 | - | 136,981 |
| Nov 7, 2025 | 20.48 | 20.48 | 20.12 | 20.12 | 20.12 | -1.76% | 88,931 |
| Nov 6, 2025 | 22.74 | 22.74 | 20.48 | 20.48 | 20.48 | -9.94% | 137,216 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 0.09% | 152,615 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.70 | 22.72 | 22.72 | 3.27% | 160,093 |
| Nov 3, 2025 | 21.64 | 22.00 | 21.64 | 22.00 | 22.00 | 4.76% | 259,824 |
| Oct 31, 2025 | 19.53 | 21.00 | 19.53 | 21.00 | 21.00 | 9.38% | 161,405 |
| Oct 30, 2025 | 21.00 | 21.00 | 19.00 | 19.20 | 19.20 | -1.03% | 365,274 |
| Oct 28, 2025 | 21.34 | 21.34 | 19.40 | 19.40 | 19.40 | - | 96,335 |
| Oct 27, 2025 | 22.36 | 22.36 | 19.40 | 19.40 | 19.40 | -9.94% | 409,880 |
| Oct 24, 2025 | 22.98 | 22.98 | 21.54 | 21.54 | 21.54 | -3.06% | 508,053 |
| Oct 23, 2025 | 21.22 | 22.22 | 21.22 | 22.22 | 22.22 | 10.00% | 303,490 |
| Oct 22, 2025 | 18.90 | 20.20 | 18.90 | 20.20 | 20.20 | 7.45% | 162,946 |
| Oct 21, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -2.34% | 120,157 |
| Oct 20, 2025 | 21.30 | 21.30 | 19.25 | 19.25 | 19.25 | -9.96% | 449,853 |
| Oct 17, 2025 | 22.00 | 22.00 | 21.38 | 21.38 | 21.38 | 6.90% | 1,038,934 |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.95% | 441,959 |
| Oct 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 9.98% | 333,284 |
| Oct 14, 2025 | 15.58 | 16.54 | 15.58 | 16.54 | 16.54 | 9.97% | 428,240 |
| Oct 13, 2025 | 14.90 | 15.04 | 14.90 | 15.04 | 15.04 | 0.94% | 267,553 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 245,909 |
| Oct 9, 2025 | 15.29 | 15.29 | 14.50 | 14.50 | 14.50 | 3.13% | 267,542 |
| Oct 8, 2025 | 13.67 | 14.49 | 13.67 | 14.06 | 14.06 | 4.38% | 271,049 |
| Oct 7, 2025 | 13.97 | 13.97 | 13.08 | 13.47 | 13.47 | -5.21% | 357,853 |
| Oct 6, 2025 | 15.00 | 15.35 | 13.80 | 14.21 | 14.21 | 0.42% | 479,761 |
| Oct 3, 2025 | 13.60 | 14.15 | 13.60 | 14.15 | 14.15 | 4.97% | 188,392 |
| Oct 2, 2025 | 13.05 | 14.00 | 13.05 | 13.48 | 13.48 | 3.45% | 500,268 |
| Oct 1, 2025 | 11.85 | 13.03 | 11.85 | 13.03 | 13.03 | 9.96% | 218,389 |
| Sep 30, 2025 | 11.94 | 11.94 | 11.81 | 11.85 | 11.85 | -0.84% | 185,074 |
| Sep 29, 2025 | 12.40 | 12.40 | 11.95 | 11.95 | 11.95 | -4.40% | 212,148 |
| Sep 26, 2025 | 13.26 | 13.26 | 12.35 | 12.50 | 12.50 | -4.94% | 339,156 |