Skip to main content
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.67
-0.33 (-1.94%)
Apr 28, 2026, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0417.0916.6416.6716.67-1.94%9,375,485
Apr 27, 202617.1417.3416.9717.0017.00-0.53%13,080,590
Apr 24, 202617.3217.3217.0017.0917.09-1.33%9,757,306
Apr 22, 202617.2817.3717.0417.3217.320.58%10,904,100
Apr 21, 202617.7217.7617.2217.2217.22-2.27%12,280,540
Apr 20, 202617.3517.7417.2717.6217.620.34%15,200,610
Apr 17, 202617.4217.6417.1717.5617.561.04%18,249,490
Apr 16, 202617.8417.8817.3317.3817.38-2.08%10,319,380
Apr 15, 202617.4317.7617.3617.7517.752.25%13,112,100
Apr 14, 202617.3517.5017.2017.3617.360.87%9,540,880
Apr 13, 202617.2917.3617.0517.2117.21-2.05%8,772,047
Apr 10, 202617.5017.6217.4417.5717.571.04%10,947,510
Apr 9, 202617.6517.8817.3017.3917.39-1.42%12,781,620
Apr 8, 202617.1418.1217.0217.6417.646.39%23,109,950
Apr 7, 202617.1017.1816.4916.5816.58-2.70%10,698,250
Apr 6, 202617.1217.2817.0417.0417.04-0.06%13,356,090
Apr 3, 202617.3717.3817.0517.0517.05-1.45%7,351,257
Apr 2, 202617.2117.3817.0217.3017.30-0.35%9,041,182
Apr 1, 202617.3917.5917.3017.3617.360.64%9,174,329
Mar 31, 202617.3017.8817.0017.2517.250.88%20,173,630
Mar 30, 202616.4917.2516.2717.1017.103.70%12,889,698
Mar 27, 202616.7316.9116.3716.4916.49-0.90%9,188,359
Mar 26, 202617.0017.2816.4016.6416.64-2.18%17,440,290
Mar 25, 202617.2717.4416.9417.0117.01-0.76%8,935,159
Mar 24, 202617.3017.6517.1217.1417.14-1.27%12,015,250
Mar 23, 202617.0117.5716.8017.3617.361.34%16,220,600
Mar 19, 202617.3017.3416.9717.1317.13-0.98%4,626,832
Mar 18, 202617.9217.9917.1717.3017.30-2.86%10,971,320
Mar 17, 202617.6618.1417.4917.8117.811.77%11,070,940
Mar 16, 202617.7618.0517.2117.5017.50-0.57%16,846,510
Mar 13, 202619.1019.2017.5917.6017.60-7.37%35,280,850
Mar 12, 202618.6119.5518.3519.0019.00-5.00%57,468,250
Mar 11, 202620.9021.1820.0020.0020.00-4.31%25,818,380
Mar 10, 202620.1821.4419.6120.9020.903.57%36,823,160
Mar 9, 202618.6720.2618.5120.1820.186.77%28,463,970
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