Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey
· Delayed Price · Currency is TRY 31.46
+0.78 (2.54%)
At close: Dec 5, 2025
IST:BARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.68 | 31.78 | 29.94 | 31.46 | 31.46 | 2.54% | 4,273,878 |
| Dec 4, 2025 | 29.90 | 30.80 | 29.72 | 30.68 | 30.68 | 2.61% | 4,766,471 |
| Dec 3, 2025 | 30.22 | 30.42 | 28.90 | 29.90 | 29.90 | -1.06% | 6,417,239 |
| Dec 2, 2025 | 29.36 | 30.34 | 28.82 | 30.22 | 30.22 | 3.14% | 6,130,522 |
| Dec 1, 2025 | 28.02 | 29.72 | 27.10 | 29.30 | 29.30 | 4.49% | 6,599,348 |
| Nov 28, 2025 | 27.08 | 29.48 | 27.08 | 28.04 | 28.04 | 1.89% | 10,770,155 |
| Nov 27, 2025 | 29.10 | 30.12 | 26.36 | 27.52 | 27.52 | -5.49% | 14,678,220 |
| Nov 26, 2025 | 26.50 | 29.12 | 25.96 | 29.12 | 29.12 | 9.97% | 14,454,050 |
| Nov 25, 2025 | 25.90 | 26.78 | 25.58 | 26.48 | 26.48 | 2.32% | 5,184,423 |
| Nov 24, 2025 | 26.24 | 26.50 | 25.52 | 25.88 | 25.88 | -1.37% | 4,848,460 |
| Nov 21, 2025 | 25.78 | 27.74 | 25.46 | 26.24 | 26.24 | 1.63% | 11,649,880 |
| Nov 20, 2025 | 26.40 | 26.88 | 25.30 | 25.82 | 25.82 | -2.20% | 8,403,750 |
| Nov 19, 2025 | 25.84 | 28.20 | 24.90 | 26.40 | 26.40 | 2.88% | 19,862,120 |
| Nov 18, 2025 | 23.88 | 25.66 | 23.74 | 25.66 | 25.66 | 9.94% | 13,128,170 |
| Nov 17, 2025 | 21.48 | 23.34 | 21.38 | 23.34 | 23.34 | 9.99% | 8,920,396 |
| Nov 14, 2025 | 21.50 | 21.82 | 20.78 | 21.22 | 21.22 | 2.41% | 2,892,060 |
| Nov 13, 2025 | 20.58 | 21.36 | 20.08 | 20.72 | 20.72 | 0.97% | 1,911,611 |
| Nov 12, 2025 | 21.10 | 21.40 | 20.46 | 20.52 | 20.52 | -0.58% | 1,774,999 |
| Nov 11, 2025 | 21.00 | 21.20 | 20.00 | 20.64 | 20.64 | -2.09% | 2,845,719 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.52 | 21.08 | 21.08 | 1.35% | 1,795,642 |
| Nov 7, 2025 | 20.94 | 21.44 | 20.72 | 20.80 | 20.80 | -0.38% | 2,311,544 |
| Nov 6, 2025 | 20.12 | 21.36 | 20.12 | 20.88 | 20.88 | 3.26% | 3,971,030 |
| Nov 5, 2025 | 20.36 | 20.84 | 20.18 | 20.22 | 20.22 | -0.88% | 1,604,719 |
| Nov 4, 2025 | 21.10 | 21.10 | 20.08 | 20.40 | 20.40 | -2.11% | 1,937,855 |
| Nov 3, 2025 | 21.00 | 21.34 | 20.60 | 20.84 | 20.84 | 0.58% | 2,185,805 |
| Oct 31, 2025 | 20.12 | 20.98 | 19.98 | 20.72 | 20.72 | 3.39% | 2,635,163 |
| Oct 30, 2025 | 19.95 | 20.46 | 19.94 | 20.04 | 20.04 | 0.45% | 1,963,948 |
| Oct 28, 2025 | 19.99 | 20.30 | 19.72 | 19.95 | 19.95 | 0.76% | 1,081,968 |
| Oct 27, 2025 | 19.84 | 20.60 | 19.74 | 19.80 | 19.80 | -0.20% | 2,007,560 |
| Oct 24, 2025 | 19.27 | 19.90 | 19.17 | 19.84 | 19.84 | 3.06% | 2,239,471 |
| Oct 23, 2025 | 19.75 | 19.75 | 19.02 | 19.25 | 19.25 | -0.62% | 1,390,858 |
| Oct 22, 2025 | 19.05 | 19.60 | 18.85 | 19.37 | 19.37 | 2.16% | 3,056,033 |
| Oct 21, 2025 | 19.15 | 19.18 | 18.60 | 18.96 | 18.96 | 0.16% | 2,234,246 |
| Oct 20, 2025 | 19.29 | 19.29 | 18.40 | 18.93 | 18.93 | -0.63% | 1,365,022 |
| Oct 17, 2025 | 18.86 | 19.25 | 18.68 | 19.05 | 19.05 | 1.11% | 1,504,631 |
| Oct 16, 2025 | 19.02 | 19.40 | 18.81 | 18.84 | 18.84 | -1.31% | 1,111,470 |
| Oct 15, 2025 | 18.55 | 19.40 | 18.55 | 19.09 | 19.09 | 2.91% | 1,730,932 |
| Oct 14, 2025 | 18.88 | 19.38 | 18.30 | 18.55 | 18.55 | -1.07% | 2,114,837 |
| Oct 13, 2025 | 19.51 | 19.51 | 18.75 | 18.75 | 18.75 | -5.59% | 3,237,124 |
| Oct 10, 2025 | 20.18 | 20.32 | 19.85 | 19.86 | 19.86 | -1.49% | 1,663,420 |
| Oct 9, 2025 | 20.50 | 21.20 | 20.00 | 20.16 | 20.16 | -0.20% | 2,282,264 |
| Oct 8, 2025 | 21.22 | 21.28 | 20.20 | 20.20 | 20.20 | -4.63% | 1,905,078 |
| Oct 7, 2025 | 20.14 | 21.68 | 20.10 | 21.18 | 21.18 | 4.33% | 2,659,377 |
| Oct 6, 2025 | 20.92 | 21.10 | 20.30 | 20.30 | 20.30 | -2.87% | 1,902,452 |
| Oct 3, 2025 | 21.90 | 21.96 | 20.50 | 20.90 | 20.90 | -3.78% | 2,029,803 |
| Oct 2, 2025 | 21.20 | 22.28 | 21.20 | 21.72 | 21.72 | 2.55% | 3,376,140 |
| Oct 1, 2025 | 20.28 | 21.50 | 19.85 | 21.18 | 21.18 | 5.37% | 2,968,248 |
| Sep 30, 2025 | 21.00 | 21.00 | 19.69 | 20.10 | 20.10 | -0.69% | 2,242,007 |
| Sep 29, 2025 | 20.86 | 20.86 | 19.84 | 20.24 | 20.24 | -2.97% | 1,677,273 |
| Sep 26, 2025 | 21.32 | 21.72 | 20.36 | 20.86 | 20.86 | -2.16% | 1,583,919 |
| Sep 25, 2025 | 22.16 | 22.40 | 21.32 | 21.32 | 21.32 | -3.79% | 1,960,103 |
| Sep 24, 2025 | 22.46 | 22.78 | 22.00 | 22.16 | 22.16 | -0.09% | 2,442,690 |
| Sep 23, 2025 | 21.64 | 22.76 | 21.64 | 22.18 | 22.18 | - | 3,319,104 |
| Sep 22, 2025 | 22.48 | 22.56 | 21.90 | 22.18 | 22.18 | 1.00% | 2,594,101 |
| Sep 19, 2025 | 21.68 | 22.02 | 21.36 | 21.96 | 21.96 | 1.20% | 2,568,085 |
| Sep 18, 2025 | 22.24 | 22.44 | 21.70 | 21.70 | 21.70 | -3.21% | 2,582,282 |
| Sep 17, 2025 | 21.98 | 22.98 | 21.50 | 22.42 | 22.42 | 2.09% | 6,531,650 |
| Sep 16, 2025 | 22.12 | 23.18 | 21.66 | 21.96 | 21.96 | 2.81% | 8,107,051 |
| Sep 15, 2025 | 19.93 | 21.36 | 19.56 | 21.36 | 21.36 | 9.99% | 5,256,416 |
| Sep 12, 2025 | 19.69 | 20.04 | 19.17 | 19.42 | 19.42 | -1.42% | 3,083,298 |
| Sep 11, 2025 | 21.12 | 21.24 | 19.51 | 19.70 | 19.70 | -6.19% | 3,591,205 |
| Sep 10, 2025 | 21.82 | 21.90 | 20.74 | 21.00 | 21.00 | -2.96% | 3,869,727 |
| Sep 9, 2025 | 22.54 | 23.44 | 21.24 | 21.64 | 21.64 | -3.99% | 7,191,502 |
| Sep 8, 2025 | 21.12 | 23.40 | 21.08 | 22.54 | 22.54 | 4.84% | 9,213,402 |
| Sep 5, 2025 | 20.98 | 22.44 | 20.98 | 21.50 | 21.50 | 2.97% | 10,166,580 |
| Sep 4, 2025 | 21.76 | 22.18 | 20.74 | 20.88 | 20.88 | -4.04% | 6,366,261 |
| Sep 3, 2025 | 22.02 | 23.22 | 21.28 | 21.76 | 21.76 | 2.45% | 17,551,260 |
| Sep 2, 2025 | 19.58 | 21.24 | 19.40 | 21.24 | 21.24 | 9.94% | 15,037,470 |
| Sep 1, 2025 | 19.15 | 19.62 | 18.93 | 19.32 | 19.32 | 1.74% | 915,550 |
| Aug 29, 2025 | 19.55 | 19.56 | 18.92 | 18.99 | 18.99 | -2.31% | 833,430 |
| Aug 28, 2025 | 19.43 | 19.50 | 19.21 | 19.44 | 19.44 | 0.62% | 1,327,587 |
| Aug 27, 2025 | 19.60 | 19.94 | 19.24 | 19.32 | 19.32 | -2.42% | 1,792,395 |
| Aug 26, 2025 | 19.96 | 20.60 | 19.69 | 19.80 | 19.80 | -0.30% | 4,926,215 |
| Aug 25, 2025 | 19.53 | 20.06 | 19.30 | 19.86 | 19.86 | 2.74% | 3,244,259 |
| Aug 22, 2025 | 18.94 | 19.41 | 18.90 | 19.33 | 19.33 | 1.63% | 1,902,965 |
| Aug 21, 2025 | 19.08 | 19.08 | 18.60 | 19.02 | 19.02 | 0.42% | 2,287,555 |
| Aug 20, 2025 | 19.07 | 19.13 | 18.91 | 18.94 | 18.94 | -0.58% | 1,605,279 |
| Aug 19, 2025 | 19.38 | 19.75 | 18.99 | 19.05 | 19.05 | -0.31% | 2,220,173 |
| Aug 18, 2025 | 18.77 | 19.31 | 18.77 | 19.11 | 19.11 | 2.36% | 1,749,169 |
| Aug 15, 2025 | 18.80 | 18.83 | 18.15 | 18.67 | 18.67 | -2.40% | 3,100,821 |
| Aug 14, 2025 | 19.42 | 19.70 | 19.03 | 19.13 | 19.13 | -1.49% | 1,766,382 |
| Aug 13, 2025 | 19.00 | 19.79 | 18.84 | 19.42 | 19.42 | 2.53% | 2,821,486 |
| Aug 12, 2025 | 19.40 | 19.40 | 18.93 | 18.94 | 18.94 | -1.71% | 1,182,270 |
| Aug 11, 2025 | 19.48 | 19.63 | 19.24 | 19.27 | 19.27 | 0.16% | 1,768,540 |
| Aug 8, 2025 | 19.19 | 19.50 | 19.02 | 19.24 | 19.24 | 0.26% | 2,023,760 |
| Aug 7, 2025 | 18.99 | 19.60 | 18.99 | 19.19 | 19.19 | 1.16% | 3,160,408 |
| Aug 6, 2025 | 18.94 | 19.22 | 18.80 | 18.97 | 18.97 | 0.37% | 2,196,614 |
| Aug 5, 2025 | 18.97 | 19.16 | 18.87 | 18.90 | 18.90 | -0.26% | 1,909,872 |
| Aug 4, 2025 | 18.76 | 19.24 | 18.67 | 18.95 | 18.95 | 1.61% | 2,310,853 |
| Aug 1, 2025 | 18.90 | 18.91 | 18.53 | 18.65 | 18.65 | -0.80% | 1,284,783 |
| Jul 31, 2025 | 18.52 | 18.99 | 18.52 | 18.80 | 18.80 | 1.18% | 1,130,257 |
| Jul 30, 2025 | 18.68 | 18.76 | 18.47 | 18.58 | 18.58 | -0.27% | 1,390,838 |
| Jul 29, 2025 | 18.82 | 18.83 | 18.59 | 18.63 | 18.63 | -0.59% | 1,101,477 |
| Jul 28, 2025 | 18.77 | 19.01 | 18.63 | 18.74 | 18.74 | 0.21% | 1,004,391 |
| Jul 25, 2025 | 18.92 | 18.94 | 18.64 | 18.70 | 18.70 | -1.16% | 737,765 |
| Jul 24, 2025 | 18.52 | 18.93 | 18.52 | 18.92 | 18.92 | 1.50% | 1,497,047 |
| Jul 23, 2025 | 18.84 | 18.98 | 18.59 | 18.64 | 18.64 | -0.48% | 1,702,388 |
| Jul 22, 2025 | 18.79 | 19.18 | 18.52 | 18.73 | 18.73 | -0.21% | 2,154,433 |
| Jul 21, 2025 | 18.24 | 18.95 | 18.23 | 18.77 | 18.77 | 2.91% | 1,885,035 |
| Jul 18, 2025 | 18.18 | 18.34 | 18.14 | 18.24 | 18.24 | 0.22% | 810,943 |