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
Sep 25, 202517.8517.9717.3817.6917.69-0.73%4,853,830
Sep 24, 202517.9318.0917.6017.8217.82-0.34%6,574,373
Sep 23, 202517.8518.2917.7917.8817.88-0.94%9,337,267
Sep 22, 202518.4518.4917.9218.0518.050.45%9,552,676
Sep 19, 202517.3518.1417.1217.9717.973.57%9,894,490
Sep 18, 202517.7618.1217.3217.3517.35-2.20%7,064,770
Sep 17, 202517.6217.8517.4717.7417.741.08%8,903,716
Sep 16, 202516.7717.7016.7417.5517.554.65%9,830,040
Sep 15, 202515.9917.1715.5716.7716.774.88%8,591,323
Sep 12, 202516.0216.0415.6115.9915.990.19%5,892,913
Sep 11, 202516.5016.6415.9415.9615.96-2.80%8,142,074
Sep 10, 202517.2117.2516.4016.4216.42-4.37%9,098,029
Sep 9, 202516.8517.2616.8017.1717.172.57%5,981,766
Sep 8, 202516.7816.9616.5816.7416.74-2.50%5,648,194
Sep 5, 202517.7817.8517.0017.1717.17-2.77%8,529,249
Sep 4, 202517.4417.8617.4417.6617.661.44%6,636,507
Sep 3, 202517.6117.6917.2917.4117.41-1.08%8,104,387
Sep 2, 202518.5018.6517.0117.6017.60-4.45%18,915,550
Sep 1, 202518.0518.4918.0218.4218.422.28%9,949,709
Aug 29, 202518.0918.2817.9018.0118.01-0.17%8,696,189
Aug 28, 202517.9618.4317.9618.0418.040.50%10,321,270
Aug 27, 202518.3018.4017.8817.9517.95-0.94%9,756,295
Aug 26, 202518.4418.5617.9918.1218.12-1.15%19,650,770
Aug 25, 202517.5518.5217.5218.3318.335.41%31,455,840
Aug 22, 202517.1417.4917.1017.3917.391.58%12,712,340
Aug 21, 202517.4417.6716.9117.1217.12-1.50%18,691,460
Aug 20, 202517.4217.6617.1317.3817.38-1.14%10,162,140
Aug 19, 202517.5517.8117.4117.5817.580.17%9,235,808
Aug 18, 202517.3117.6217.1717.5517.551.74%6,706,131
Aug 15, 202516.8717.5516.7217.2517.252.25%9,941,296
Aug 14, 202517.2117.2116.3516.8716.87-2.20%10,173,750
Aug 13, 202517.4017.5017.2517.2517.25-0.63%4,313,083
Aug 12, 202517.5717.6017.2517.3617.36-1.31%4,533,987
Aug 11, 202517.5917.7517.4017.5917.590.06%9,394,577
Aug 8, 202517.2917.8216.9817.5817.581.68%20,522,870
Aug 7, 202516.8217.3916.8117.2917.292.92%15,743,920
Aug 6, 202516.7716.9216.5216.8016.800.12%8,492,269
Aug 5, 202516.9517.0916.7516.7816.78-1.00%6,939,087
Aug 4, 202516.4916.9516.4316.9516.952.54%8,716,541
Aug 1, 202516.6316.8616.3516.5316.53-1.14%8,878,936
Jul 31, 202515.9516.9315.9316.7216.724.57%19,732,750
Jul 30, 202515.7515.9915.7515.9915.990.57%5,692,072
Jul 29, 202515.6916.0615.6415.9015.901.21%10,110,340
Jul 28, 202516.0516.2915.7115.7115.71-1.57%8,134,501
Jul 25, 202515.5816.3415.5815.9615.962.18%14,000,270
Jul 24, 202515.5115.8315.5115.6215.620.71%8,115,484
Jul 23, 202515.5415.6715.2815.5115.51-0.13%7,979,783
Jul 22, 202515.3315.8115.2215.5315.531.30%10,057,800
Jul 21, 202514.9915.3714.9815.3315.332.27%7,361,877
Jul 18, 202514.8215.1314.7714.9914.990.27%7,420,158