Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (IST:BFREN)
Turkey
· Delayed Price · Currency is TRY 147.00
+0.90 (0.62%)
Last updated: Apr 29, 2026, 10:30 AM GMT+3
IST:BFREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.10 | 152.40 | 143.80 | 146.10 | 146.10 | -3.31% | 253,655 |
| Apr 27, 2026 | 151.10 | 153.90 | 150.00 | 151.10 | 151.10 | 0.07% | 215,572 |
| Apr 24, 2026 | 150.70 | 153.00 | 149.40 | 151.00 | 151.00 | 0.33% | 142,299 |
| Apr 22, 2026 | 152.00 | 153.40 | 150.10 | 150.50 | 150.50 | -0.79% | 175,373 |
| Apr 21, 2026 | 154.30 | 157.30 | 151.70 | 151.70 | 151.70 | -1.62% | 297,337 |
| Apr 20, 2026 | 156.00 | 157.40 | 153.70 | 154.20 | 154.20 | -2.03% | 437,865 |
| Apr 17, 2026 | 151.60 | 162.50 | 151.60 | 157.40 | 157.40 | 4.10% | 1,268,757 |
| Apr 16, 2026 | 159.30 | 159.30 | 151.00 | 151.20 | 151.20 | -2.58% | 634,199 |
| Apr 15, 2026 | 157.10 | 165.30 | 155.00 | 155.20 | 155.20 | 2.65% | 2,668,792 |
| Apr 14, 2026 | 137.90 | 151.20 | 137.90 | 151.20 | 151.20 | 9.96% | 952,019 |
| Apr 13, 2026 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | -2.41% | 175,402 |
| Apr 10, 2026 | 140.50 | 141.20 | 140.00 | 140.90 | 140.90 | 1.00% | 154,736 |
| Apr 9, 2026 | 140.10 | 140.10 | 138.50 | 139.50 | 139.50 | -0.21% | 108,905 |
| Apr 8, 2026 | 138.10 | 141.80 | 138.10 | 139.80 | 139.80 | 3.02% | 236,504 |
| Apr 7, 2026 | 138.50 | 139.20 | 135.10 | 135.70 | 135.70 | -2.02% | 152,319 |
| Apr 6, 2026 | 136.60 | 138.90 | 136.60 | 138.50 | 138.50 | 1.39% | 129,126 |
| Apr 3, 2026 | 137.60 | 137.90 | 136.60 | 136.60 | 136.60 | -0.73% | 101,395 |
| Apr 2, 2026 | 137.70 | 137.80 | 136.30 | 137.60 | 137.60 | -0.07% | 87,379 |
| Apr 1, 2026 | 136.00 | 138.40 | 135.70 | 137.70 | 137.70 | 2.00% | 163,276 |
| Mar 31, 2026 | 135.90 | 136.90 | 133.50 | 135.00 | 135.00 | 0.30% | 142,170 |
| Mar 30, 2026 | 137.70 | 137.70 | 134.50 | 134.60 | 134.60 | -2.25% | 151,151 |
| Mar 27, 2026 | 138.80 | 139.50 | 137.00 | 137.70 | 137.70 | -0.79% | 111,579 |
| Mar 26, 2026 | 139.70 | 140.10 | 138.60 | 138.80 | 138.80 | -0.72% | 95,444 |
| Mar 25, 2026 | 140.30 | 141.40 | 139.60 | 139.80 | 139.80 | - | 114,335 |
| Mar 24, 2026 | 142.00 | 142.10 | 139.60 | 139.80 | 139.80 | -0.57% | 97,521 |
| Mar 23, 2026 | 141.80 | 142.00 | 138.20 | 140.60 | 140.60 | -0.85% | 226,418 |
| Mar 19, 2026 | 141.40 | 142.00 | 141.10 | 141.80 | 141.80 | 0.28% | 49,044 |
| Mar 18, 2026 | 143.00 | 143.50 | 141.20 | 141.40 | 141.40 | -0.84% | 118,300 |
| Mar 17, 2026 | 142.20 | 143.30 | 142.00 | 142.60 | 142.60 | 0.42% | 136,421 |
| Mar 16, 2026 | 143.90 | 145.10 | 142.00 | 142.00 | 142.00 | -1.32% | 115,186 |
| Mar 13, 2026 | 144.60 | 144.60 | 141.90 | 143.90 | 143.90 | -0.48% | 160,271 |
| Mar 12, 2026 | 144.10 | 146.10 | 143.30 | 144.60 | 144.60 | 0.42% | 174,041 |
| Mar 11, 2026 | 144.50 | 145.10 | 143.20 | 144.00 | 144.00 | -0.35% | 134,199 |
| Mar 10, 2026 | 141.30 | 144.90 | 141.30 | 144.50 | 144.50 | 3.58% | 218,382 |
| Mar 9, 2026 | 142.70 | 142.70 | 138.10 | 139.50 | 139.50 | -2.24% | 224,149 |
| Mar 6, 2026 | 145.20 | 145.70 | 142.00 | 142.70 | 142.70 | -1.72% | 166,204 |
| Mar 5, 2026 | 144.20 | 146.30 | 144.20 | 145.20 | 145.20 | 0.97% | 144,434 |
| Mar 4, 2026 | 144.50 | 146.10 | 143.10 | 143.80 | 143.80 | -0.48% | 265,655 |
| Mar 3, 2026 | 144.60 | 146.70 | 143.60 | 144.50 | 144.50 | -0.07% | 234,883 |
| Mar 2, 2026 | 139.80 | 147.20 | 139.50 | 144.60 | 144.60 | -5.98% | 407,974 |
| Feb 27, 2026 | 155.80 | 155.80 | 152.60 | 153.80 | 153.80 | -0.45% | 187,395 |
| Feb 26, 2026 | 152.80 | 161.40 | 152.80 | 154.50 | 154.50 | 1.11% | 480,886 |
| Feb 25, 2026 | 156.00 | 156.10 | 152.20 | 152.80 | 152.80 | -1.61% | 192,110 |
| Feb 24, 2026 | 158.00 | 158.70 | 154.80 | 155.30 | 155.30 | -1.33% | 182,558 |
| Feb 23, 2026 | 157.50 | 159.10 | 156.90 | 157.40 | 157.40 | 0.45% | 212,176 |
| Feb 20, 2026 | 156.00 | 158.30 | 154.80 | 156.70 | 156.70 | 0.45% | 247,890 |
| Feb 19, 2026 | 162.10 | 163.00 | 155.60 | 156.00 | 156.00 | -3.58% | 364,668 |
| Feb 18, 2026 | 169.70 | 170.00 | 161.80 | 161.80 | 161.80 | -3.11% | 421,373 |
| Feb 17, 2026 | 167.80 | 170.00 | 166.20 | 167.00 | 167.00 | -0.48% | 322,570 |
| Feb 16, 2026 | 165.20 | 172.80 | 165.20 | 167.80 | 167.80 | 1.82% | 738,980 |
| Feb 13, 2026 | 164.40 | 167.10 | 163.60 | 164.80 | 164.80 | 0.24% | 418,563 |
| Feb 12, 2026 | 162.80 | 164.50 | 162.30 | 164.40 | 164.40 | 1.42% | 379,271 |
| Feb 11, 2026 | 161.30 | 164.40 | 159.60 | 162.10 | 162.10 | 0.50% | 333,159 |
| Feb 10, 2026 | 164.10 | 164.10 | 160.90 | 161.30 | 161.30 | -1.77% | 305,744 |
| Feb 9, 2026 | 165.10 | 166.90 | 163.50 | 164.20 | 164.20 | -0.48% | 522,979 |
| Feb 6, 2026 | 158.70 | 170.00 | 158.10 | 165.00 | 165.00 | 4.30% | 1,374,564 |
| Feb 5, 2026 | 158.60 | 160.10 | 157.60 | 158.20 | 158.20 | -0.25% | 305,480 |
| Feb 4, 2026 | 157.60 | 159.80 | 157.60 | 158.60 | 158.60 | 0.83% | 271,557 |
| Feb 3, 2026 | 157.00 | 158.50 | 157.00 | 157.30 | 157.30 | 0.25% | 222,733 |
| Feb 2, 2026 | 157.90 | 158.60 | 155.50 | 156.90 | 156.90 | -0.63% | 253,503 |
| Jan 30, 2026 | 159.60 | 159.80 | 156.50 | 157.90 | 157.90 | -1.07% | 270,933 |
| Jan 29, 2026 | 158.40 | 160.20 | 158.00 | 159.60 | 159.60 | 0.95% | 543,103 |
| Jan 28, 2026 | 156.90 | 159.30 | 156.90 | 158.10 | 158.10 | 0.76% | 591,788 |
| Jan 27, 2026 | 158.20 | 158.80 | 156.80 | 156.90 | 156.90 | -0.82% | 241,151 |
| Jan 26, 2026 | 159.10 | 159.40 | 156.50 | 158.20 | 158.20 | -0.57% | 271,063 |
| Jan 23, 2026 | 159.00 | 160.00 | 157.70 | 159.10 | 159.10 | 0.38% | 270,842 |
| Jan 22, 2026 | 156.50 | 159.00 | 156.50 | 158.50 | 158.50 | 1.34% | 217,394 |
| Jan 21, 2026 | 157.10 | 158.00 | 155.60 | 156.40 | 156.40 | -0.45% | 224,370 |
| Jan 20, 2026 | 158.90 | 159.60 | 157.00 | 157.10 | 157.10 | -1.13% | 173,327 |
| Jan 19, 2026 | 159.50 | 160.40 | 158.60 | 158.90 | 158.90 | -0.31% | 280,866 |
| Jan 16, 2026 | 165.80 | 166.00 | 158.60 | 159.40 | 159.40 | -2.33% | 452,195 |
| Jan 15, 2026 | 154.00 | 166.30 | 153.50 | 163.20 | 163.20 | 5.97% | 1,361,351 |
| Jan 14, 2026 | 155.70 | 156.50 | 154.00 | 154.00 | 154.00 | -1.09% | 230,202 |
| Jan 13, 2026 | 154.40 | 156.20 | 153.50 | 155.70 | 155.70 | 0.97% | 203,339 |
| Jan 12, 2026 | 154.30 | 155.10 | 153.80 | 154.20 | 154.20 | -0.06% | 184,267 |
| Jan 9, 2026 | 154.60 | 155.20 | 153.50 | 154.30 | 154.30 | -0.19% | 146,995 |
| Jan 8, 2026 | 155.70 | 156.00 | 153.00 | 154.60 | 154.60 | -0.71% | 179,605 |
| Jan 7, 2026 | 158.50 | 159.40 | 155.20 | 155.70 | 155.70 | -1.77% | 176,249 |
| Jan 6, 2026 | 158.40 | 159.30 | 157.70 | 158.50 | 158.50 | 0.06% | 155,095 |
| Jan 5, 2026 | 156.80 | 159.30 | 155.00 | 158.40 | 158.40 | 0.96% | 257,110 |
| Jan 2, 2026 | 157.50 | 157.50 | 154.50 | 156.90 | 156.90 | 1.55% | 120,850 |
| Dec 31, 2025 | 153.10 | 154.50 | 153.10 | 154.50 | 154.50 | 0.98% | 136,099 |
| Dec 30, 2025 | 151.20 | 153.90 | 151.20 | 153.00 | 153.00 | 1.19% | 141,104 |
| Dec 29, 2025 | 155.50 | 155.60 | 151.00 | 151.20 | 151.20 | -2.77% | 225,774 |
| Dec 26, 2025 | 157.60 | 157.70 | 155.00 | 155.50 | 155.50 | -1.33% | 171,525 |
| Dec 25, 2025 | 156.60 | 158.00 | 156.60 | 157.60 | 157.60 | 0.64% | 139,274 |
| Dec 24, 2025 | 156.90 | 158.80 | 156.50 | 156.60 | 156.60 | -0.19% | 178,727 |
| Dec 23, 2025 | 157.00 | 157.90 | 156.20 | 156.90 | 156.90 | -0.06% | 130,625 |
| Dec 22, 2025 | 159.10 | 160.00 | 156.50 | 157.00 | 157.00 | -1.20% | 191,938 |
| Dec 19, 2025 | 158.90 | 159.50 | 158.50 | 158.90 | 158.90 | 0.06% | 123,449 |
| Dec 18, 2025 | 160.00 | 160.70 | 158.80 | 158.80 | 158.80 | -0.69% | 198,192 |
| Dec 17, 2025 | 160.00 | 160.70 | 159.30 | 159.90 | 159.90 | -0.25% | 126,850 |
| Dec 16, 2025 | 160.50 | 161.30 | 159.30 | 160.30 | 160.30 | - | 158,620 |
| Dec 15, 2025 | 159.90 | 160.80 | 159.60 | 160.30 | 160.30 | 0.25% | 193,479 |
| Dec 12, 2025 | 160.40 | 160.90 | 159.20 | 159.90 | 159.90 | 0.13% | 153,369 |
| Dec 11, 2025 | 159.30 | 161.70 | 159.00 | 159.70 | 159.70 | 0.31% | 187,508 |
| Dec 10, 2025 | 160.50 | 162.00 | 159.20 | 159.20 | 159.20 | -0.75% | 188,029 |
| Dec 9, 2025 | 161.50 | 162.40 | 159.90 | 160.40 | 160.40 | -0.68% | 156,815 |
| Dec 8, 2025 | 160.10 | 165.10 | 160.10 | 161.50 | 161.50 | 0.94% | 380,613 |
| Dec 5, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.82% | 151,370 |