Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (IST:BARMA)
Turkey
· Delayed Price · Currency is TRY 60.20
+0.15 (0.25%)
At close: Apr 28, 2026
IST:BARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 59.50 | 60.40 | 58.80 | 60.05 | 60.05 | 2.21% | 1,730,727 |
| Apr 24, 2026 | 59.00 | 59.20 | 57.00 | 58.75 | 58.75 | -0.51% | 1,275,111 |
| Apr 22, 2026 | 59.75 | 61.30 | 59.05 | 59.05 | 59.05 | -0.25% | 1,865,983 |
| Apr 21, 2026 | 59.05 | 59.65 | 58.30 | 59.20 | 59.20 | 0.25% | 1,711,879 |
| Apr 20, 2026 | 58.45 | 59.30 | 57.90 | 59.05 | 59.05 | 0.94% | 2,162,933 |
| Apr 17, 2026 | 57.25 | 58.60 | 57.15 | 58.50 | 58.50 | 1.74% | 2,168,775 |
| Apr 16, 2026 | 58.20 | 59.35 | 56.00 | 57.50 | 57.50 | -1.12% | 2,313,438 |
| Apr 15, 2026 | 57.95 | 58.75 | 57.50 | 58.15 | 58.15 | 0.35% | 1,077,119 |
| Apr 14, 2026 | 56.20 | 58.30 | 55.60 | 57.95 | 57.95 | 3.11% | 1,693,243 |
| Apr 13, 2026 | 54.80 | 56.25 | 54.25 | 56.20 | 56.20 | 2.55% | 1,833,455 |
| Apr 10, 2026 | 53.05 | 54.80 | 52.90 | 54.80 | 54.80 | 3.30% | 994,283 |
| Apr 9, 2026 | 51.95 | 53.90 | 51.30 | 53.05 | 53.05 | 2.02% | 1,454,597 |
| Apr 8, 2026 | 51.00 | 52.60 | 50.00 | 52.00 | 52.00 | 4.08% | 1,534,514 |
| Apr 7, 2026 | 50.45 | 51.95 | 49.40 | 49.96 | 49.96 | -0.77% | 1,846,372 |
| Apr 6, 2026 | 48.64 | 50.60 | 48.24 | 50.35 | 50.35 | 3.60% | 1,797,982 |
| Apr 3, 2026 | 48.10 | 48.60 | 48.00 | 48.60 | 48.60 | 0.70% | 1,036,238 |
| Apr 2, 2026 | 47.24 | 48.68 | 46.82 | 48.26 | 48.26 | 2.59% | 1,528,159 |
| Apr 1, 2026 | 45.04 | 47.26 | 45.04 | 47.04 | 47.04 | 4.95% | 1,990,725 |
| Mar 31, 2026 | 45.36 | 45.80 | 44.52 | 44.82 | 44.82 | -0.84% | 780,153 |
| Mar 30, 2026 | 46.86 | 47.40 | 44.90 | 45.20 | 45.20 | -3.62% | 748,932 |
| Mar 27, 2026 | 46.76 | 47.42 | 45.56 | 46.90 | 46.90 | 0.64% | 1,004,817 |
| Mar 26, 2026 | 47.88 | 47.96 | 46.02 | 46.60 | 46.60 | -0.09% | 977,727 |
| Mar 25, 2026 | 46.26 | 47.96 | 45.38 | 46.64 | 46.64 | 1.26% | 1,227,866 |
| Mar 24, 2026 | 47.86 | 47.96 | 45.60 | 46.06 | 46.06 | -3.76% | 793,949 |
| Mar 23, 2026 | 48.04 | 48.12 | 43.68 | 47.86 | 47.86 | -0.29% | 2,915,968 |
| Mar 19, 2026 | 49.52 | 49.64 | 47.52 | 48.00 | 48.00 | -3.07% | 1,384,607 |
| Mar 18, 2026 | 49.48 | 49.72 | 48.58 | 49.52 | 49.52 | 0.73% | 1,206,197 |
| Mar 17, 2026 | 48.12 | 49.40 | 47.44 | 49.16 | 49.16 | 1.82% | 1,450,899 |
| Mar 16, 2026 | 48.22 | 48.94 | 47.58 | 48.28 | 48.28 | 0.37% | 1,276,969 |
| Mar 13, 2026 | 47.10 | 48.50 | 46.60 | 48.10 | 48.10 | 2.34% | 1,252,239 |
| Mar 12, 2026 | 46.10 | 47.70 | 45.54 | 47.00 | 47.00 | 1.78% | 2,031,093 |
| Mar 11, 2026 | 44.00 | 46.18 | 43.50 | 46.18 | 46.18 | 4.48% | 1,458,042 |
| Mar 10, 2026 | 42.30 | 44.20 | 42.30 | 44.20 | 44.20 | 4.99% | 1,201,974 |
| Mar 9, 2026 | 42.44 | 43.44 | 41.16 | 42.10 | 42.10 | -0.85% | 996,835 |
| Mar 6, 2026 | 40.50 | 43.20 | 40.50 | 42.46 | 42.46 | 5.20% | 1,737,508 |
| Mar 5, 2026 | 44.00 | 44.80 | 40.36 | 40.36 | 40.36 | -8.27% | 1,606,640 |
| Mar 4, 2026 | 41.56 | 44.76 | 41.46 | 44.00 | 44.00 | 4.96% | 1,890,528 |
| Mar 3, 2026 | 41.20 | 42.98 | 40.60 | 41.92 | 41.92 | 0.48% | 1,227,441 |
| Mar 2, 2026 | 38.52 | 42.68 | 38.52 | 41.72 | 41.72 | -2.52% | 2,937,414 |
| Feb 27, 2026 | 46.86 | 47.52 | 42.80 | 42.80 | 42.80 | -8.70% | 2,641,105 |
| Feb 26, 2026 | 46.38 | 47.16 | 46.20 | 46.88 | 46.88 | 1.08% | 702,144 |
| Feb 25, 2026 | 47.02 | 47.14 | 45.90 | 46.38 | 46.38 | -1.24% | 2,140,980 |
| Feb 24, 2026 | 46.80 | 47.24 | 46.18 | 46.96 | 46.96 | 0.17% | 634,224 |
| Feb 23, 2026 | 45.86 | 47.52 | 45.48 | 46.88 | 46.88 | 2.22% | 2,241,799 |
| Feb 20, 2026 | 45.04 | 45.86 | 44.02 | 45.86 | 45.86 | 1.91% | 1,100,277 |
| Feb 19, 2026 | 44.90 | 45.08 | 43.96 | 45.00 | 45.00 | 0.22% | 1,202,875 |
| Feb 18, 2026 | 45.62 | 46.30 | 44.64 | 44.90 | 44.90 | -1.92% | 4,554,844 |
| Feb 17, 2026 | 47.00 | 47.06 | 43.02 | 45.78 | 45.78 | -2.60% | 3,245,802 |
| Feb 16, 2026 | 46.60 | 48.14 | 46.60 | 47.00 | 47.00 | 0.86% | 1,055,467 |
| Feb 13, 2026 | 47.02 | 47.42 | 45.16 | 46.60 | 46.60 | -1.02% | 1,940,064 |
| Feb 12, 2026 | 46.70 | 47.48 | 46.42 | 47.08 | 47.08 | 0.81% | 2,104,535 |
| Feb 11, 2026 | 45.32 | 46.80 | 45.26 | 46.70 | 46.70 | 3.00% | 2,381,507 |
| Feb 10, 2026 | 45.16 | 45.48 | 43.78 | 45.34 | 45.34 | 0.31% | 2,194,842 |
| Feb 9, 2026 | 45.00 | 46.02 | 42.82 | 45.20 | 45.20 | 0.44% | 2,787,851 |
| Feb 6, 2026 | 42.90 | 45.42 | 42.42 | 45.00 | 45.00 | 4.60% | 2,837,835 |
| Feb 5, 2026 | 42.50 | 43.52 | 42.22 | 43.02 | 43.02 | 1.03% | 1,806,797 |
| Feb 4, 2026 | 42.64 | 42.86 | 40.60 | 42.58 | 42.58 | -0.14% | 2,390,323 |
| Feb 3, 2026 | 41.40 | 42.78 | 41.26 | 42.64 | 42.64 | 3.00% | 1,894,706 |
| Feb 2, 2026 | 39.72 | 41.70 | 39.48 | 41.40 | 41.40 | 3.92% | 2,640,593 |
| Jan 30, 2026 | 39.20 | 40.10 | 39.10 | 39.84 | 39.84 | 1.48% | 1,348,062 |
| Jan 29, 2026 | 39.46 | 39.98 | 38.74 | 39.26 | 39.26 | -0.56% | 2,681,045 |
| Jan 28, 2026 | 37.80 | 39.70 | 35.96 | 39.48 | 39.48 | 4.44% | 5,480,144 |
| Jan 27, 2026 | 41.60 | 42.00 | 37.78 | 37.80 | 37.80 | -9.27% | 7,076,954 |
| Jan 26, 2026 | 40.60 | 42.08 | 40.38 | 41.66 | 41.66 | 1.61% | 4,767,550 |
| Jan 23, 2026 | 38.82 | 41.00 | 38.72 | 41.00 | 41.00 | 5.62% | 3,491,484 |
| Jan 22, 2026 | 37.84 | 39.22 | 37.84 | 38.82 | 38.82 | 2.59% | 1,444,743 |
| Jan 21, 2026 | 38.40 | 38.94 | 37.44 | 37.84 | 37.84 | -1.66% | 1,830,953 |
| Jan 20, 2026 | 37.88 | 38.96 | 37.88 | 38.48 | 38.48 | 1.58% | 3,044,922 |
| Jan 19, 2026 | 37.00 | 38.22 | 36.82 | 37.88 | 37.88 | 2.16% | 4,191,487 |
| Jan 16, 2026 | 36.52 | 37.22 | 36.52 | 37.08 | 37.08 | 1.53% | 4,780,019 |
| Jan 15, 2026 | 35.52 | 36.76 | 35.44 | 36.52 | 36.52 | 2.82% | 5,287,251 |
| Jan 14, 2026 | 34.80 | 36.34 | 34.78 | 35.52 | 35.52 | 2.07% | 1,627,252 |
| Jan 13, 2026 | 33.50 | 35.14 | 32.50 | 34.80 | 34.80 | 3.94% | 4,437,122 |
| Jan 12, 2026 | 37.00 | 37.16 | 33.48 | 33.48 | 33.48 | -9.76% | 10,438,630 |
| Jan 9, 2026 | 37.02 | 37.30 | 36.48 | 37.10 | 37.10 | 0.27% | 3,065,089 |
| Jan 8, 2026 | 35.70 | 37.36 | 35.70 | 37.00 | 37.00 | 2.78% | 1,860,789 |
| Jan 7, 2026 | 35.98 | 39.56 | 35.32 | 36.00 | 36.00 | 0.06% | 3,273,242 |
| Jan 6, 2026 | 38.20 | 38.20 | 34.46 | 35.98 | 35.98 | -6.01% | 6,327,163 |
| Jan 5, 2026 | 38.28 | 38.46 | 37.26 | 38.28 | 38.28 | - | 2,088,260 |
| Jan 2, 2026 | 37.74 | 38.46 | 37.04 | 38.28 | 38.28 | 1.48% | 2,162,174 |
| Dec 31, 2025 | 37.12 | 37.80 | 36.94 | 37.72 | 37.72 | 1.62% | 1,171,784 |
| Dec 30, 2025 | 36.82 | 37.14 | 36.12 | 37.12 | 37.12 | 0.87% | 2,457,549 |
| Dec 29, 2025 | 36.76 | 37.00 | 36.22 | 36.80 | 36.80 | 0.22% | 1,309,875 |
| Dec 26, 2025 | 36.24 | 36.98 | 35.98 | 36.72 | 36.72 | 1.38% | 1,865,151 |
| Dec 25, 2025 | 35.40 | 36.44 | 35.32 | 36.22 | 36.22 | 2.32% | 1,659,327 |
| Dec 24, 2025 | 33.70 | 35.68 | 33.64 | 35.40 | 35.40 | 4.61% | 3,463,228 |
| Dec 23, 2025 | 34.50 | 34.50 | 33.10 | 33.84 | 33.84 | -1.91% | 10,425,290 |
| Dec 22, 2025 | 34.48 | 34.50 | 32.78 | 34.50 | 34.50 | 0.06% | 3,203,987 |
| Dec 19, 2025 | 34.56 | 35.22 | 34.00 | 34.48 | 34.48 | -0.17% | 9,711,209 |
| Dec 18, 2025 | 34.00 | 34.68 | 33.74 | 34.54 | 34.54 | 1.59% | 1,932,396 |
| Dec 17, 2025 | 34.20 | 34.38 | 32.50 | 34.00 | 34.00 | -0.58% | 2,593,508 |
| Dec 16, 2025 | 34.12 | 34.52 | 33.64 | 34.20 | 34.20 | 0.47% | 1,662,484 |
| Dec 15, 2025 | 33.68 | 34.40 | 33.22 | 34.04 | 34.04 | 0.83% | 2,322,783 |
| Dec 12, 2025 | 33.30 | 34.34 | 33.24 | 33.76 | 33.76 | 1.38% | 2,656,699 |
| Dec 11, 2025 | 33.10 | 34.18 | 32.72 | 33.30 | 33.30 | 0.60% | 3,665,933 |
| Dec 10, 2025 | 32.28 | 33.48 | 31.70 | 33.10 | 33.10 | 2.48% | 4,579,635 |
| Dec 9, 2025 | 31.76 | 32.30 | 31.44 | 32.30 | 32.30 | 1.57% | 2,410,645 |
| Dec 8, 2025 | 31.78 | 32.08 | 30.70 | 31.80 | 31.80 | 1.08% | 3,618,441 |
| 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 |