Bak Ambalaj Sanayi ve Ticaret A.S. (IST:BAKAB)
Turkey
· Delayed Price · Currency is TRY 38.74
-0.56 (-1.42%)
At close: Dec 5, 2025
IST:BAKAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.32 | 39.90 | 38.46 | 38.74 | 38.74 | -1.42% | 488,582 |
| Dec 4, 2025 | 37.26 | 41.10 | 37.26 | 39.30 | 39.30 | 5.14% | 1,320,788 |
| Dec 3, 2025 | 37.50 | 38.24 | 37.10 | 37.38 | 37.38 | 0.05% | 274,412 |
| Dec 2, 2025 | 37.72 | 38.40 | 37.34 | 37.36 | 37.36 | -0.59% | 269,643 |
| Dec 1, 2025 | 36.90 | 38.60 | 36.90 | 37.58 | 37.58 | 2.12% | 382,984 |
| Nov 28, 2025 | 36.88 | 37.60 | 36.32 | 36.80 | 36.80 | -0.22% | 391,555 |
| Nov 27, 2025 | 41.68 | 41.80 | 36.56 | 36.88 | 36.88 | -8.71% | 964,028 |
| Nov 26, 2025 | 38.50 | 41.94 | 38.50 | 40.40 | 40.40 | 5.26% | 1,425,092 |
| Nov 25, 2025 | 38.42 | 38.84 | 37.22 | 38.38 | 38.38 | -0.10% | 259,450 |
| Nov 24, 2025 | 37.80 | 39.14 | 37.76 | 38.42 | 38.42 | 1.91% | 437,829 |
| Nov 21, 2025 | 38.30 | 38.62 | 37.26 | 37.70 | 37.70 | -1.05% | 193,592 |
| Nov 20, 2025 | 38.50 | 39.16 | 37.86 | 38.10 | 38.10 | -0.63% | 301,389 |
| Nov 19, 2025 | 41.44 | 41.46 | 37.70 | 38.34 | 38.34 | -6.49% | 1,015,804 |
| Nov 18, 2025 | 42.30 | 43.00 | 40.24 | 41.00 | 41.00 | 0.10% | 1,374,659 |
| Nov 17, 2025 | 37.86 | 40.96 | 37.86 | 40.96 | 40.96 | 9.99% | 810,895 |
| Nov 14, 2025 | 38.70 | 38.78 | 37.00 | 37.24 | 37.24 | -3.77% | 178,361 |
| Nov 13, 2025 | 39.48 | 39.64 | 37.08 | 38.70 | 38.70 | 1.20% | 469,302 |
| Nov 12, 2025 | 39.12 | 40.34 | 38.00 | 38.24 | 38.24 | -2.25% | 213,979 |
| Nov 11, 2025 | 41.50 | 41.80 | 38.30 | 39.12 | 39.12 | -5.00% | 623,856 |
| Nov 10, 2025 | 42.38 | 43.46 | 40.96 | 41.18 | 41.18 | -3.33% | 544,547 |
| Nov 7, 2025 | 42.44 | 43.56 | 42.16 | 42.60 | 42.60 | 0.38% | 554,893 |
| Nov 6, 2025 | 42.08 | 42.54 | 41.00 | 42.44 | 42.44 | 1.00% | 370,698 |
| Nov 5, 2025 | 41.80 | 42.42 | 40.30 | 42.02 | 42.02 | 2.44% | 429,075 |
| Nov 4, 2025 | 42.70 | 42.70 | 39.88 | 41.02 | 41.02 | 1.58% | 532,911 |
| Nov 3, 2025 | 39.00 | 41.02 | 38.94 | 40.38 | 40.38 | 3.01% | 406,252 |
| Oct 31, 2025 | 37.98 | 39.30 | 37.40 | 39.20 | 39.20 | 4.37% | 307,035 |
| Oct 30, 2025 | 37.54 | 38.54 | 37.14 | 37.56 | 37.56 | 1.19% | 263,408 |
| Oct 28, 2025 | 37.00 | 37.22 | 36.04 | 37.12 | 37.12 | 0.27% | 133,286 |
| Oct 27, 2025 | 37.10 | 37.98 | 36.94 | 37.02 | 37.02 | -0.22% | 274,276 |
| Oct 24, 2025 | 36.00 | 37.40 | 36.00 | 37.10 | 37.10 | 3.29% | 448,963 |
| Oct 23, 2025 | 36.02 | 36.82 | 35.76 | 35.92 | 35.92 | -0.22% | 610,136 |
| Oct 22, 2025 | 36.42 | 36.82 | 35.06 | 36.00 | 36.00 | -1.37% | 345,050 |
| Oct 21, 2025 | 36.78 | 37.02 | 36.08 | 36.50 | 36.50 | -0.65% | 381,041 |
| Oct 20, 2025 | 37.16 | 37.40 | 36.28 | 36.74 | 36.74 | -0.22% | 814,199 |
| Oct 17, 2025 | 36.40 | 37.42 | 35.64 | 36.82 | 36.82 | 1.21% | 627,430 |
| Oct 16, 2025 | 36.48 | 37.12 | 36.10 | 36.38 | 36.38 | 0.44% | 171,000 |
| Oct 15, 2025 | 35.82 | 36.66 | 35.82 | 36.22 | 36.22 | 1.12% | 153,185 |
| Oct 14, 2025 | 37.00 | 37.18 | 35.74 | 35.82 | 35.82 | -3.19% | 210,902 |
| Oct 13, 2025 | 38.00 | 38.22 | 36.62 | 37.00 | 37.00 | -3.75% | 262,097 |
| Oct 10, 2025 | 38.88 | 38.88 | 37.90 | 38.44 | 38.44 | 0.26% | 112,926 |
| Oct 9, 2025 | 37.82 | 38.74 | 37.82 | 38.34 | 38.34 | 1.86% | 203,433 |
| Oct 8, 2025 | 39.52 | 39.52 | 37.60 | 37.64 | 37.64 | -1.98% | 446,618 |
| Oct 7, 2025 | 38.00 | 39.30 | 37.66 | 38.40 | 38.40 | 1.27% | 406,260 |
| Oct 6, 2025 | 38.80 | 39.50 | 37.82 | 37.92 | 37.92 | -2.37% | 209,677 |
| Oct 3, 2025 | 38.70 | 39.50 | 38.34 | 38.84 | 38.84 | 0.88% | 136,872 |
| Oct 2, 2025 | 39.20 | 39.40 | 38.50 | 38.50 | 38.50 | -0.41% | 217,842 |
| Oct 1, 2025 | 38.78 | 40.98 | 38.10 | 38.66 | 38.66 | -0.31% | 218,444 |
| Sep 30, 2025 | 38.54 | 39.14 | 38.12 | 38.78 | 38.78 | -0.31% | 172,348 |
| Sep 29, 2025 | 38.70 | 39.72 | 38.60 | 38.90 | 38.90 | -1.47% | 126,451 |
| Sep 26, 2025 | 40.76 | 40.76 | 39.48 | 39.48 | 39.48 | -3.14% | 143,800 |
| Sep 25, 2025 | 41.00 | 41.20 | 40.42 | 40.76 | 40.76 | -0.54% | 268,024 |
| Sep 24, 2025 | 40.94 | 41.70 | 40.52 | 40.98 | 40.98 | 1.19% | 393,459 |
| Sep 23, 2025 | 40.44 | 41.98 | 39.68 | 40.50 | 40.50 | 0.50% | 904,736 |
| Sep 22, 2025 | 40.22 | 41.08 | 40.22 | 40.30 | 40.30 | 0.90% | 285,900 |
| Sep 19, 2025 | 41.40 | 41.40 | 39.34 | 39.94 | 39.94 | -0.60% | 304,325 |
| Sep 18, 2025 | 41.42 | 41.46 | 40.10 | 40.18 | 40.18 | -1.42% | 354,317 |
| Sep 17, 2025 | 40.34 | 41.48 | 39.80 | 40.76 | 40.76 | 1.04% | 438,548 |
| Sep 16, 2025 | 39.46 | 42.42 | 37.68 | 40.34 | 40.34 | 2.23% | 1,649,593 |
| Sep 15, 2025 | 36.20 | 39.70 | 36.04 | 39.46 | 39.46 | 9.31% | 611,257 |
| Sep 12, 2025 | 36.80 | 37.50 | 35.70 | 36.10 | 36.10 | -0.55% | 191,634 |
| Sep 11, 2025 | 35.30 | 36.52 | 35.30 | 36.30 | 36.30 | 1.68% | 345,639 |
| Sep 10, 2025 | 36.50 | 36.70 | 35.04 | 35.70 | 35.70 | -0.89% | 328,759 |
| Sep 9, 2025 | 37.20 | 38.90 | 35.84 | 36.02 | 36.02 | -3.54% | 861,414 |
| Sep 8, 2025 | 38.00 | 38.06 | 36.76 | 37.34 | 37.34 | -2.10% | 190,835 |
| Sep 5, 2025 | 39.62 | 39.96 | 38.00 | 38.14 | 38.14 | -3.74% | 272,588 |
| Sep 4, 2025 | 39.00 | 39.84 | 38.32 | 39.62 | 39.62 | 2.75% | 506,255 |
| Sep 3, 2025 | 37.96 | 39.30 | 37.72 | 38.56 | 38.56 | 1.58% | 135,873 |
| Sep 2, 2025 | 40.00 | 40.20 | 37.20 | 37.96 | 37.96 | -4.33% | 447,762 |
| Sep 1, 2025 | 39.54 | 40.22 | 39.52 | 39.68 | 39.68 | 0.46% | 137,944 |
| Aug 29, 2025 | 39.92 | 40.80 | 39.50 | 39.50 | 39.50 | -1.00% | 247,986 |
| Aug 28, 2025 | 40.46 | 40.94 | 39.90 | 39.90 | 39.90 | -1.24% | 312,035 |
| Aug 27, 2025 | 41.34 | 41.60 | 40.12 | 40.40 | 40.40 | -2.27% | 394,685 |
| Aug 26, 2025 | 42.14 | 43.00 | 40.92 | 41.34 | 41.34 | -2.18% | 1,264,788 |
| Aug 25, 2025 | 42.00 | 43.00 | 41.34 | 42.26 | 42.26 | 0.62% | 849,119 |
| Aug 22, 2025 | 42.56 | 43.50 | 41.92 | 42.00 | 42.00 | -1.91% | 271,796 |
| Aug 21, 2025 | 40.40 | 43.24 | 40.02 | 42.82 | 42.82 | 5.99% | 1,994,597 |
| Aug 20, 2025 | 40.04 | 41.16 | 39.56 | 40.40 | 40.40 | 1.00% | 648,717 |
| Aug 19, 2025 | 41.46 | 41.46 | 38.90 | 40.00 | 40.00 | -3.19% | 882,200 |
| Aug 18, 2025 | 40.12 | 42.20 | 40.12 | 41.32 | 41.32 | 3.04% | 817,260 |
| Aug 15, 2025 | 39.54 | 40.98 | 39.46 | 40.10 | 40.10 | 1.42% | 617,634 |
| Aug 14, 2025 | 39.90 | 40.52 | 39.42 | 39.54 | 39.54 | -0.70% | 533,512 |
| Aug 13, 2025 | 39.00 | 41.14 | 38.66 | 39.82 | 39.82 | 2.10% | 774,140 |
| Aug 12, 2025 | 40.06 | 40.10 | 38.96 | 39.00 | 39.00 | -2.65% | 299,418 |
| Aug 11, 2025 | 39.00 | 40.42 | 38.92 | 40.06 | 40.06 | 3.25% | 462,241 |
| Aug 8, 2025 | 39.00 | 39.36 | 38.64 | 38.80 | 38.80 | -0.51% | 307,083 |
| Aug 7, 2025 | 39.36 | 40.60 | 38.90 | 39.00 | 39.00 | -0.91% | 1,050,452 |
| Aug 6, 2025 | 37.80 | 39.98 | 37.00 | 39.36 | 39.36 | 4.40% | 4,703,362 |
| Aug 5, 2025 | 37.40 | 37.70 | 36.90 | 37.70 | 37.70 | 1.02% | 209,332 |
| Aug 4, 2025 | 37.08 | 38.08 | 36.80 | 37.32 | 37.32 | 0.81% | 767,183 |
| Aug 1, 2025 | 37.54 | 37.60 | 36.38 | 37.02 | 37.02 | -0.91% | 1,424,418 |
| Jul 31, 2025 | 37.88 | 38.06 | 37.32 | 37.36 | 37.36 | -1.32% | 328,824 |
| Jul 30, 2025 | 39.40 | 39.40 | 37.58 | 37.86 | 37.86 | -3.52% | 719,836 |
| Jul 29, 2025 | 39.64 | 39.94 | 38.72 | 39.24 | 39.24 | -1.75% | 616,005 |
| Jul 28, 2025 | 40.30 | 40.44 | 39.64 | 39.94 | 39.94 | -0.15% | 299,598 |
| Jul 25, 2025 | 39.48 | 40.18 | 38.90 | 40.00 | 40.00 | 1.01% | 273,361 |
| Jul 24, 2025 | 39.68 | 40.16 | 39.22 | 39.60 | 39.60 | -0.90% | 349,386 |
| Jul 23, 2025 | 40.50 | 40.58 | 39.44 | 39.96 | 39.96 | -1.38% | 388,659 |
| Jul 22, 2025 | 40.30 | 40.98 | 39.78 | 40.52 | 40.52 | 0.85% | 663,388 |
| Jul 21, 2025 | 40.72 | 43.80 | 40.00 | 40.18 | 40.18 | -1.52% | 530,971 |
| Jul 18, 2025 | 41.94 | 41.98 | 40.16 | 40.80 | 40.80 | -2.16% | 607,352 |