Skip to main content
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.90
+0.37 (2.00%)
At close: Mar 6, 2026

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5519.2118.1818.9018.902.00%31,899,620
Mar 5, 202617.3318.5717.1618.5318.538.55%23,971,780
Mar 4, 202616.7517.3916.6017.0717.072.22%14,101,210
Mar 3, 202616.6217.4516.5216.7016.700.24%16,094,720
Mar 2, 202615.5816.7415.5816.6616.66-3.31%16,365,560
Feb 27, 202617.6017.6716.9317.2317.23-1.26%10,514,080
Feb 26, 202617.4317.8017.3017.4517.450.46%8,761,634
Feb 25, 202617.9317.9917.3017.3717.37-3.07%14,060,600
Feb 24, 202618.4018.5117.8117.9217.92-2.61%17,652,240
Feb 23, 202618.8919.1018.3118.4018.40-1.08%12,258,620
Feb 20, 202618.2518.7918.2518.6018.602.20%16,904,560
Feb 19, 202619.8720.0618.0418.2018.20-7.57%24,766,390
Feb 18, 202620.2020.6219.6119.6919.69-2.14%25,038,456
Feb 17, 202620.2420.5019.8820.1220.120.40%21,588,830
Feb 16, 202619.4920.2619.3020.0420.043.83%29,750,730
Feb 13, 202619.8220.4419.2619.3019.30-2.03%36,739,730
Feb 12, 202619.7020.2619.6119.7019.700.46%28,360,280
Feb 11, 202620.2221.1019.4919.6119.61-3.40%48,559,120
Feb 10, 202621.4023.1020.3020.3020.30-3.79%82,916,550
Feb 9, 202619.7421.6619.7421.1021.107.11%69,318,800
Feb 6, 202618.3319.8018.2019.7019.707.71%49,585,320
Feb 5, 202618.3618.6218.0818.2918.29-0.44%7,836,522
Feb 4, 202618.4419.0218.3518.3718.37-0.05%12,532,690
Feb 3, 202618.3318.6118.1218.3818.380.44%13,198,070
Feb 2, 202617.9918.5517.6518.3018.301.55%12,482,820
Jan 30, 202618.4618.7217.9318.0218.02-1.85%18,411,880
Jan 29, 202618.9619.4418.2218.3618.36-2.81%27,090,560
Jan 28, 202619.0419.5618.8118.8918.89-0.74%17,141,614
Jan 27, 202618.5519.2718.3419.0319.032.92%19,247,704
Jan 26, 202617.7018.8017.6218.4918.494.23%14,888,200
Jan 23, 202617.9918.0917.5617.7417.74-1.11%11,955,880
Jan 22, 202617.5218.0517.4317.9417.943.10%14,870,870
Jan 21, 202617.0017.7016.7817.4017.402.59%21,093,570
Jan 20, 202617.4417.4616.8216.9616.96-2.30%11,967,980
Jan 19, 202617.8317.9817.3517.3617.36-2.03%15,104,950
Jan 16, 202618.1118.1817.6717.7217.72-2.10%13,373,990
Jan 15, 202618.2718.3517.8618.1018.10-0.93%10,339,730
Jan 14, 202618.6018.6818.0018.2718.27-1.77%9,998,215
Jan 13, 202618.5218.7518.2718.6018.600.27%9,896,119
Jan 12, 202618.0218.8018.0218.5518.553.17%15,194,410
Jan 9, 202618.2018.6017.9017.9817.98-0.11%10,387,890
Jan 8, 202617.6618.1717.6418.0018.002.21%7,537,625
Jan 7, 202617.9918.2517.6117.6117.61-1.89%8,232,636
Jan 6, 202619.2119.2917.8417.9517.95-5.18%19,591,785
Jan 5, 202618.2618.9518.1418.9318.933.78%13,063,150
Jan 2, 202617.5718.3817.5018.2418.244.23%13,129,430
Dec 31, 202518.2019.4917.4717.5017.50-3.69%32,340,970
Dec 30, 202516.9118.4816.5418.1718.178.15%54,258,470
Dec 29, 202516.7517.1316.7416.8016.800.78%7,092,944
Dec 26, 202516.6717.0316.5116.6716.670.30%14,188,080
Dec 25, 202516.6316.8316.5316.6216.620.12%5,477,461
Dec 24, 202516.4216.7416.3716.6016.601.28%8,323,863
Dec 23, 202516.2216.7316.1116.3916.391.17%10,245,220
Dec 22, 202516.2416.5015.7716.2016.200.12%16,379,360
Dec 19, 202516.8816.9016.0916.1816.18-3.69%11,001,480
Dec 18, 202517.1717.4416.8016.8016.80-2.04%13,479,620
Dec 17, 202517.7417.7417.1217.1517.15-2.83%7,520,852
Dec 16, 202517.2717.6517.1417.6517.652.32%8,984,088
Dec 15, 202517.1817.8417.0117.2517.250.70%16,422,760
Dec 12, 202517.0617.4817.0617.1317.130.71%10,527,630
Dec 11, 202516.9017.1916.8717.0117.011.01%5,025,437
Dec 10, 202517.1017.2516.8216.8416.84-1.41%6,990,147
Dec 9, 202517.1517.2417.0617.0817.08-0.23%5,573,647
Dec 8, 202517.1917.5017.0617.1217.120.12%8,314,952
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