Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey
· Delayed Price · Currency is TRY 160.00
+1.30 (0.82%)
At close: Dec 5, 2025
IST:BFREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.82% | 151,370 |
| Dec 4, 2025 | 159.90 | 161.20 | 158.70 | 158.70 | 158.70 | -0.75% | 118,649 |
| Dec 3, 2025 | 160.80 | 162.00 | 159.70 | 159.90 | 159.90 | -0.56% | 130,414 |
| Dec 2, 2025 | 163.30 | 163.30 | 160.40 | 160.80 | 160.80 | -0.56% | 138,998 |
| Dec 1, 2025 | 157.40 | 165.00 | 157.40 | 161.70 | 161.70 | 2.73% | 278,760 |
| Nov 28, 2025 | 157.60 | 160.90 | 157.10 | 157.40 | 157.40 | -0.06% | 220,880 |
| Nov 27, 2025 | 162.00 | 162.30 | 157.50 | 157.50 | 157.50 | -1.56% | 227,230 |
| Nov 26, 2025 | 160.70 | 162.60 | 159.80 | 160.00 | 160.00 | -0.44% | 177,258 |
| Nov 25, 2025 | 164.10 | 165.80 | 160.70 | 160.70 | 160.70 | -2.01% | 247,644 |
| Nov 24, 2025 | 167.00 | 169.40 | 164.00 | 164.00 | 164.00 | -1.80% | 277,930 |
| Nov 21, 2025 | 169.80 | 171.20 | 165.30 | 167.00 | 167.00 | -1.65% | 340,406 |
| Nov 20, 2025 | 169.20 | 181.50 | 166.10 | 169.80 | 169.80 | 0.41% | 1,234,279 |
| Nov 19, 2025 | 180.70 | 187.40 | 165.80 | 169.10 | 169.10 | -4.03% | 2,291,386 |
| Nov 18, 2025 | 160.40 | 176.20 | 160.40 | 176.20 | 176.20 | 9.99% | 426,849 |
| Nov 17, 2025 | 158.00 | 161.80 | 158.00 | 160.20 | 160.20 | 1.52% | 180,459 |
| Nov 14, 2025 | 157.00 | 158.30 | 155.90 | 157.80 | 157.80 | 0.96% | 108,907 |
| Nov 13, 2025 | 156.60 | 159.40 | 156.00 | 156.30 | 156.30 | -0.19% | 177,127 |
| Nov 12, 2025 | 159.90 | 162.30 | 156.40 | 156.60 | 156.60 | -1.82% | 202,042 |
| Nov 11, 2025 | 163.60 | 163.80 | 156.30 | 159.50 | 159.50 | -2.51% | 306,476 |
| Nov 10, 2025 | 167.40 | 168.50 | 163.40 | 163.60 | 163.60 | -1.98% | 221,445 |
| Nov 7, 2025 | 171.80 | 171.80 | 166.90 | 166.90 | 166.90 | -2.00% | 208,107 |
| Nov 6, 2025 | 172.00 | 172.40 | 169.90 | 170.30 | 170.30 | -0.53% | 213,980 |
| Nov 5, 2025 | 170.50 | 171.70 | 165.80 | 171.20 | 171.20 | 1.24% | 281,513 |
| Nov 4, 2025 | 173.30 | 173.30 | 168.00 | 169.10 | 169.10 | -1.51% | 246,137 |
| Nov 3, 2025 | 170.10 | 173.80 | 170.10 | 171.70 | 171.70 | 1.18% | 307,266 |
| Oct 31, 2025 | 168.20 | 170.40 | 166.30 | 169.70 | 169.70 | 1.50% | 337,140 |
| Oct 30, 2025 | 163.40 | 169.80 | 163.40 | 167.20 | 167.20 | 2.45% | 411,642 |
| Oct 28, 2025 | 164.20 | 166.00 | 162.90 | 163.20 | 163.20 | -0.61% | 98,932 |
| Oct 27, 2025 | 165.60 | 166.60 | 163.80 | 164.20 | 164.20 | -0.85% | 212,943 |
| Oct 24, 2025 | 161.70 | 166.30 | 161.70 | 165.60 | 165.60 | 2.99% | 411,684 |
| Oct 23, 2025 | 164.00 | 165.00 | 160.80 | 160.80 | 160.80 | -0.12% | 318,993 |
| Oct 22, 2025 | 161.10 | 163.50 | 160.90 | 161.00 | 161.00 | - | 236,672 |
| Oct 21, 2025 | 161.90 | 162.60 | 159.80 | 161.00 | 161.00 | -0.43% | 247,421 |
| Oct 20, 2025 | 161.00 | 164.60 | 159.40 | 161.70 | 161.70 | 0.43% | 324,071 |
| Oct 17, 2025 | 160.80 | 164.10 | 157.30 | 161.00 | 161.00 | 0.12% | 415,257 |
| Oct 16, 2025 | 165.40 | 165.40 | 160.50 | 160.80 | 160.80 | -1.35% | 179,233 |
| Oct 15, 2025 | 161.20 | 164.70 | 161.20 | 163.00 | 163.00 | 1.12% | 285,280 |
| Oct 14, 2025 | 164.60 | 166.20 | 160.90 | 161.20 | 161.20 | -2.07% | 221,770 |
| Oct 13, 2025 | 167.10 | 168.60 | 159.30 | 164.60 | 164.60 | -2.37% | 193,443 |
| Oct 10, 2025 | 168.00 | 169.60 | 167.10 | 168.60 | 168.60 | 0.54% | 184,607 |
| Oct 9, 2025 | 169.80 | 171.00 | 167.30 | 167.70 | 167.70 | -0.18% | 258,998 |
| Oct 8, 2025 | 170.80 | 172.00 | 168.00 | 168.00 | 168.00 | -1.64% | 205,134 |
| Oct 7, 2025 | 169.40 | 173.30 | 167.70 | 170.80 | 170.80 | 0.83% | 362,422 |
| Oct 6, 2025 | 176.10 | 177.00 | 169.00 | 169.40 | 169.40 | -3.75% | 401,328 |
| Oct 3, 2025 | 179.00 | 180.20 | 174.50 | 176.00 | 176.00 | -1.57% | 302,653 |
| Oct 2, 2025 | 182.00 | 183.90 | 178.70 | 178.80 | 178.80 | -1.76% | 266,319 |
| Oct 1, 2025 | 184.00 | 185.70 | 179.50 | 182.00 | 182.00 | -0.82% | 442,957 |
| Sep 30, 2025 | 188.80 | 189.90 | 182.40 | 183.50 | 183.50 | -2.81% | 307,908 |
| Sep 29, 2025 | 190.40 | 193.00 | 181.20 | 188.80 | 188.80 | -0.84% | 389,442 |
| Sep 26, 2025 | 195.30 | 195.70 | 188.80 | 190.40 | 190.40 | -2.46% | 363,478 |
| Sep 25, 2025 | 191.10 | 195.20 | 187.90 | 195.20 | 195.20 | 2.74% | 477,524 |
| Sep 24, 2025 | 194.80 | 195.90 | 188.60 | 190.00 | 190.00 | -2.11% | 468,985 |
| Sep 23, 2025 | 202.40 | 202.40 | 193.80 | 194.10 | 194.10 | -4.10% | 489,297 |
| Sep 22, 2025 | 194.20 | 202.40 | 194.10 | 202.40 | 202.40 | 5.20% | 827,754 |
| Sep 19, 2025 | 191.90 | 193.90 | 189.20 | 192.40 | 192.40 | 0.26% | 313,117 |
| Sep 18, 2025 | 195.00 | 196.50 | 191.90 | 191.90 | 191.90 | -0.98% | 355,852 |
| Sep 17, 2025 | 196.00 | 197.20 | 193.20 | 193.80 | 193.80 | -1.07% | 318,205 |
| Sep 16, 2025 | 190.50 | 196.90 | 190.50 | 195.90 | 195.90 | 2.83% | 523,231 |
| Sep 15, 2025 | 182.50 | 191.70 | 177.40 | 190.50 | 190.50 | 4.38% | 620,121 |
| Sep 12, 2025 | 186.10 | 186.80 | 180.40 | 182.50 | 182.50 | -1.35% | 379,233 |
| Sep 11, 2025 | 192.90 | 194.40 | 184.50 | 185.00 | 185.00 | -4.10% | 382,947 |
| Sep 10, 2025 | 194.80 | 197.20 | 190.50 | 192.90 | 192.90 | -0.82% | 383,962 |
| Sep 9, 2025 | 197.80 | 200.60 | 194.00 | 194.50 | 194.50 | -0.61% | 468,991 |
| Sep 8, 2025 | 196.60 | 202.00 | 193.50 | 195.70 | 195.70 | -2.10% | 554,864 |
| Sep 5, 2025 | 208.90 | 212.00 | 199.10 | 199.90 | 199.90 | -4.12% | 918,967 |
| Sep 4, 2025 | 219.10 | 227.20 | 208.20 | 208.50 | 208.50 | -3.02% | 2,126,733 |
| Sep 3, 2025 | 202.90 | 217.60 | 196.00 | 215.00 | 215.00 | 5.96% | 1,409,773 |
| Sep 2, 2025 | 206.00 | 213.50 | 196.00 | 202.90 | 202.90 | -0.34% | 3,085,691 |
| Sep 1, 2025 | 185.40 | 203.60 | 184.20 | 203.60 | 203.60 | 9.99% | 1,974,299 |
| Aug 29, 2025 | 186.00 | 187.90 | 184.30 | 185.10 | 185.10 | -0.86% | 321,539 |
| Aug 28, 2025 | 185.30 | 191.00 | 185.30 | 186.70 | 186.70 | 0.76% | 332,132 |
| Aug 27, 2025 | 191.10 | 192.00 | 184.20 | 185.30 | 185.30 | -2.47% | 344,953 |
| Aug 26, 2025 | 188.60 | 192.30 | 187.10 | 190.00 | 190.00 | 0.74% | 665,403 |
| Aug 25, 2025 | 184.80 | 189.90 | 184.80 | 188.60 | 188.60 | 2.39% | 546,537 |
| Aug 22, 2025 | 184.50 | 186.80 | 183.10 | 184.20 | 184.20 | -0.16% | 403,716 |
| Aug 21, 2025 | 186.20 | 186.60 | 183.50 | 184.50 | 184.50 | -0.27% | 360,573 |
| Aug 20, 2025 | 186.30 | 187.50 | 184.00 | 185.00 | 185.00 | -0.38% | 312,771 |
| Aug 19, 2025 | 187.00 | 192.00 | 185.10 | 185.70 | 185.70 | 0.05% | 519,787 |
| Aug 18, 2025 | 188.00 | 189.20 | 182.60 | 185.60 | 185.60 | -1.17% | 831,741 |
| Aug 15, 2025 | 183.30 | 192.00 | 178.30 | 187.80 | 187.80 | 5.27% | 2,016,558 |
| Aug 14, 2025 | 174.00 | 183.30 | 172.40 | 178.40 | 178.40 | 3.54% | 1,142,686 |
| Aug 13, 2025 | 174.10 | 174.40 | 172.20 | 172.30 | 172.30 | -1.26% | 219,304 |
| Aug 12, 2025 | 177.70 | 177.70 | 173.60 | 174.50 | 174.50 | -1.80% | 294,163 |
| Aug 11, 2025 | 176.00 | 180.30 | 174.80 | 177.70 | 177.70 | 1.08% | 393,174 |
| Aug 8, 2025 | 175.70 | 187.50 | 172.70 | 175.80 | 175.80 | 0.29% | 1,109,096 |
| Aug 7, 2025 | 176.00 | 177.40 | 175.00 | 175.30 | 175.30 | -0.40% | 328,413 |
| Aug 6, 2025 | 178.00 | 178.00 | 174.70 | 176.00 | 176.00 | -0.17% | 244,843 |
| Aug 5, 2025 | 177.50 | 177.70 | 175.00 | 176.30 | 176.30 | 0.34% | 298,118 |
| Aug 4, 2025 | 175.80 | 178.10 | 175.10 | 175.70 | 175.70 | 0.40% | 344,011 |
| Aug 1, 2025 | 172.90 | 180.40 | 172.90 | 175.00 | 175.00 | 1.63% | 722,278 |
| Jul 31, 2025 | 170.00 | 173.40 | 169.20 | 172.20 | 172.20 | 1.71% | 587,671 |
| Jul 30, 2025 | 164.80 | 178.00 | 163.90 | 169.30 | 169.30 | 2.67% | 1,382,473 |
| Jul 29, 2025 | 163.50 | 168.90 | 162.60 | 164.90 | 164.90 | 0.98% | 466,298 |
| Jul 28, 2025 | 168.00 | 168.00 | 163.10 | 163.30 | 163.30 | -1.80% | 260,392 |
| Jul 25, 2025 | 168.30 | 169.70 | 165.20 | 166.30 | 166.30 | -1.19% | 337,488 |
| Jul 24, 2025 | 164.00 | 172.00 | 164.00 | 168.30 | 168.30 | 2.62% | 641,510 |
| Jul 23, 2025 | 164.90 | 165.80 | 163.40 | 164.00 | 164.00 | -0.55% | 318,364 |
| Jul 22, 2025 | 163.80 | 166.00 | 163.10 | 164.90 | 164.90 | 1.23% | 396,145 |
| Jul 21, 2025 | 161.70 | 164.80 | 161.70 | 162.90 | 162.90 | 0.74% | 334,285 |
| Jul 18, 2025 | 161.00 | 163.00 | 159.80 | 161.70 | 161.70 | 0.43% | 229,919 |