Blume Metal Kimya Anonim Sirketi (IST:BLUME)
Turkey
· Delayed Price · Currency is TRY 39.94
-0.44 (-1.09%)
At close: Apr 28, 2026
IST:BLUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.50 | 40.54 | 38.52 | 39.94 | 39.94 | -1.09% | 2,696,456 |
| Apr 27, 2026 | 40.00 | 41.00 | 40.00 | 40.38 | 40.38 | 1.00% | 3,319,324 |
| Apr 24, 2026 | 40.10 | 40.80 | 39.74 | 39.98 | 39.98 | -1.04% | 2,534,520 |
| Apr 22, 2026 | 40.40 | 41.42 | 40.04 | 40.40 | 40.40 | 0.20% | 1,946,932 |
| Apr 21, 2026 | 40.98 | 41.26 | 39.98 | 40.32 | 40.32 | -1.18% | 2,496,246 |
| Apr 20, 2026 | 41.50 | 41.94 | 40.76 | 40.80 | 40.80 | -1.45% | 2,223,499 |
| Apr 17, 2026 | 41.96 | 42.06 | 41.40 | 41.40 | 41.40 | -0.62% | 2,163,337 |
| Apr 16, 2026 | 42.00 | 42.50 | 41.30 | 41.66 | 41.66 | 0.29% | 2,220,780 |
| Apr 15, 2026 | 41.00 | 42.32 | 40.38 | 41.54 | 41.54 | 1.32% | 3,420,981 |
| Apr 14, 2026 | 41.84 | 42.00 | 40.32 | 41.00 | 41.00 | -1.44% | 3,511,748 |
| Apr 13, 2026 | 42.90 | 42.90 | 41.52 | 41.60 | 41.60 | -3.93% | 2,603,336 |
| Apr 10, 2026 | 43.14 | 43.62 | 43.10 | 43.30 | 43.30 | 0.46% | 2,047,417 |
| Apr 9, 2026 | 43.06 | 43.78 | 42.92 | 43.10 | 43.10 | - | 1,956,685 |
| Apr 8, 2026 | 42.50 | 43.68 | 42.44 | 43.10 | 43.10 | 2.04% | 3,189,346 |
| Apr 7, 2026 | 42.80 | 42.96 | 42.18 | 42.24 | 42.24 | -1.31% | 3,091,613 |
| Apr 6, 2026 | 42.80 | 42.98 | 42.40 | 42.80 | 42.80 | - | 1,620,068 |
| Apr 3, 2026 | 43.46 | 43.52 | 42.62 | 42.80 | 42.80 | -1.47% | 1,669,122 |
| Apr 2, 2026 | 43.88 | 44.18 | 43.16 | 43.44 | 43.44 | -0.82% | 2,980,309 |
| Apr 1, 2026 | 43.44 | 44.60 | 43.42 | 43.80 | 43.80 | 1.44% | 2,723,747 |
| Mar 31, 2026 | 43.40 | 43.86 | 42.56 | 43.18 | 43.18 | 0.47% | 4,024,242 |
| Mar 30, 2026 | 42.68 | 44.02 | 42.00 | 42.98 | 42.98 | 0.75% | 4,608,706 |
| Mar 27, 2026 | 44.02 | 48.46 | 41.82 | 42.66 | 42.66 | -3.22% | 11,683,590 |
| Mar 26, 2026 | 49.00 | 49.38 | 44.08 | 44.08 | 44.08 | -9.97% | 3,923,672 |
| Mar 25, 2026 | 50.35 | 50.35 | 48.60 | 48.96 | 48.96 | -2.76% | 4,466,373 |
| Mar 24, 2026 | 50.70 | 50.95 | 49.90 | 50.35 | 50.35 | -0.69% | 5,901,470 |
| Mar 23, 2026 | 51.20 | 51.30 | 50.35 | 50.70 | 50.70 | -0.10% | 6,827,267 |
| Mar 19, 2026 | 48.34 | 50.75 | 48.20 | 50.75 | 50.75 | 4.00% | 3,836,506 |
| Mar 18, 2026 | 48.76 | 49.78 | 48.00 | 48.80 | 48.80 | 0.62% | 2,839,451 |
| Mar 17, 2026 | 48.00 | 48.72 | 47.46 | 48.50 | 48.50 | 3.02% | 5,404,405 |
| Mar 16, 2026 | 47.24 | 48.40 | 46.52 | 47.08 | 47.08 | 0.04% | 4,667,863 |
| Mar 13, 2026 | 46.04 | 48.04 | 45.60 | 47.06 | 47.06 | 2.30% | 3,873,104 |
| Mar 12, 2026 | 47.10 | 47.36 | 45.98 | 46.00 | 46.00 | -2.50% | 2,174,124 |
| Mar 11, 2026 | 46.34 | 47.34 | 45.98 | 47.18 | 47.18 | 1.86% | 3,389,350 |
| Mar 10, 2026 | 47.36 | 47.96 | 46.18 | 46.32 | 46.32 | -1.91% | 2,449,637 |
| Mar 9, 2026 | 46.14 | 47.30 | 46.00 | 47.22 | 47.22 | 0.47% | 1,585,722 |
| Mar 6, 2026 | 46.98 | 47.50 | 44.90 | 47.00 | 47.00 | 0.04% | 3,223,045 |
| Mar 5, 2026 | 45.20 | 46.98 | 45.08 | 46.98 | 46.98 | 4.35% | 3,010,007 |
| Mar 4, 2026 | 43.90 | 45.60 | 43.74 | 45.02 | 45.02 | 1.86% | 2,701,589 |
| Mar 3, 2026 | 43.12 | 45.00 | 42.38 | 44.20 | 44.20 | 2.50% | 2,948,912 |
| Mar 2, 2026 | 42.44 | 46.44 | 42.44 | 43.12 | 43.12 | -8.45% | 3,355,082 |
| Feb 27, 2026 | 46.44 | 47.46 | 45.80 | 47.10 | 47.10 | 2.26% | 5,014,551 |
| Feb 26, 2026 | 44.48 | 46.18 | 44.20 | 46.06 | 46.06 | 3.74% | 3,004,938 |
| Feb 25, 2026 | 44.40 | 45.00 | 42.20 | 44.40 | 44.40 | 0.14% | 3,744,444 |
| Feb 24, 2026 | 44.50 | 45.48 | 44.24 | 44.34 | 44.34 | -0.31% | 1,500,648 |
| Feb 23, 2026 | 45.10 | 45.94 | 44.44 | 44.48 | 44.48 | -1.16% | 1,864,854 |
| Feb 20, 2026 | 44.34 | 46.00 | 43.94 | 45.00 | 45.00 | -1.14% | 2,962,671 |
| Feb 19, 2026 | 46.86 | 47.46 | 45.14 | 45.52 | 45.52 | -2.82% | 2,886,663 |
| Feb 18, 2026 | 49.00 | 49.66 | 46.56 | 46.84 | 46.84 | -3.82% | 3,476,154 |
| Feb 17, 2026 | 47.62 | 48.80 | 46.70 | 48.70 | 48.70 | 3.18% | 2,765,021 |
| Feb 16, 2026 | 45.92 | 48.08 | 45.92 | 47.20 | 47.20 | 2.79% | 3,264,170 |
| Feb 13, 2026 | 46.80 | 46.82 | 45.86 | 45.92 | 45.92 | -0.82% | 1,909,457 |
| Feb 12, 2026 | 46.68 | 47.14 | 45.60 | 46.30 | 46.30 | -0.81% | 2,288,811 |
| Feb 11, 2026 | 47.60 | 48.50 | 46.40 | 46.68 | 46.68 | -2.87% | 2,175,847 |
| Feb 10, 2026 | 46.52 | 48.34 | 46.14 | 48.06 | 48.06 | 4.03% | 3,443,250 |
| Feb 9, 2026 | 44.98 | 46.68 | 44.80 | 46.20 | 46.20 | 3.17% | 2,436,978 |
| Feb 6, 2026 | 44.06 | 45.56 | 43.88 | 44.78 | 44.78 | 1.77% | 2,120,877 |
| Feb 5, 2026 | 45.22 | 45.50 | 44.00 | 44.00 | 44.00 | -2.57% | 1,588,061 |
| Feb 4, 2026 | 45.72 | 46.50 | 45.16 | 45.16 | 45.16 | -1.61% | 1,636,572 |
| Feb 3, 2026 | 47.16 | 47.74 | 45.86 | 45.90 | 45.90 | -1.92% | 2,841,964 |
| Feb 2, 2026 | 46.52 | 48.42 | 46.08 | 46.80 | 46.80 | 0.99% | 3,713,131 |
| Jan 30, 2026 | 46.28 | 47.68 | 44.82 | 46.34 | 46.34 | 0.13% | 2,964,007 |
| Jan 29, 2026 | 46.30 | 48.00 | 45.84 | 46.28 | 46.28 | -0.04% | 3,331,740 |
| Jan 28, 2026 | 46.80 | 47.36 | 45.30 | 46.30 | 46.30 | -1.07% | 2,953,065 |
| Jan 27, 2026 | 45.02 | 48.08 | 45.02 | 46.80 | 46.80 | 4.05% | 4,116,961 |
| Jan 26, 2026 | 43.60 | 45.18 | 42.14 | 44.98 | 44.98 | 7.45% | 4,789,656 |
| Jan 23, 2026 | 42.90 | 42.90 | 40.76 | 41.86 | 41.86 | -2.47% | 2,472,976 |
| Jan 22, 2026 | 42.96 | 44.54 | 41.02 | 42.92 | 42.92 | -0.09% | 3,068,380 |
| Jan 21, 2026 | 43.00 | 43.30 | 38.90 | 42.96 | 42.96 | -0.09% | 6,494,753 |
| Jan 20, 2026 | 44.54 | 45.00 | 43.00 | 43.00 | 43.00 | -3.46% | 2,647,005 |
| Jan 19, 2026 | 46.10 | 46.60 | 44.46 | 44.54 | 44.54 | -3.22% | 2,384,869 |
| Jan 16, 2026 | 46.18 | 46.48 | 45.64 | 46.02 | 46.02 | -0.35% | 2,183,985 |
| Jan 15, 2026 | 44.50 | 46.90 | 44.50 | 46.18 | 46.18 | 3.08% | 2,322,306 |
| Jan 14, 2026 | 47.50 | 48.06 | 44.80 | 44.80 | 44.80 | -4.64% | 2,104,501 |
| Jan 13, 2026 | 44.56 | 47.76 | 43.84 | 46.98 | 46.98 | 5.38% | 4,449,286 |
| Jan 12, 2026 | 45.44 | 45.94 | 44.38 | 44.58 | 44.58 | -1.94% | 2,309,439 |
| Jan 9, 2026 | 46.14 | 46.42 | 45.20 | 45.46 | 45.46 | -1.47% | 1,958,927 |
| Jan 8, 2026 | 46.00 | 47.12 | 45.96 | 46.14 | 46.14 | -0.13% | 1,996,855 |
| Jan 7, 2026 | 46.60 | 47.66 | 45.58 | 46.20 | 46.20 | -1.70% | 2,666,607 |
| Jan 6, 2026 | 48.56 | 48.76 | 46.40 | 47.00 | 47.00 | -3.49% | 3,421,513 |
| Jan 5, 2026 | 51.20 | 51.20 | 48.70 | 48.70 | 48.70 | -4.88% | 2,794,836 |
| Jan 2, 2026 | 52.10 | 52.50 | 51.00 | 51.20 | 51.20 | -2.48% | 2,852,007 |
| Dec 31, 2025 | 50.60 | 53.25 | 49.30 | 52.50 | 52.50 | 4.17% | 4,188,623 |
| Dec 30, 2025 | 50.50 | 51.50 | 47.98 | 50.40 | 50.40 | -0.20% | 4,246,293 |
| Dec 29, 2025 | 53.90 | 53.95 | 49.70 | 50.50 | 50.50 | -5.43% | 3,521,991 |
| Dec 26, 2025 | 53.25 | 53.65 | 50.60 | 53.40 | 53.40 | 0.75% | 2,955,677 |
| Dec 25, 2025 | 53.25 | 53.40 | 52.45 | 53.00 | 53.00 | 0.09% | 1,504,878 |
| Dec 24, 2025 | 52.00 | 53.50 | 51.40 | 52.95 | 52.95 | 2.82% | 3,538,797 |
| Dec 23, 2025 | 49.82 | 52.50 | 49.42 | 51.50 | 51.50 | 4.04% | 3,156,358 |
| Dec 22, 2025 | 49.10 | 50.65 | 48.80 | 49.50 | 49.50 | 0.86% | 2,664,638 |
| Dec 19, 2025 | 48.24 | 49.08 | 47.94 | 49.08 | 49.08 | 2.25% | 1,457,332 |
| Dec 18, 2025 | 47.52 | 49.12 | 47.42 | 48.00 | 48.00 | 1.05% | 2,557,242 |
| Dec 17, 2025 | 47.06 | 47.80 | 46.76 | 47.50 | 47.50 | 0.93% | 1,991,157 |
| Dec 16, 2025 | 46.70 | 47.48 | 46.08 | 47.06 | 47.06 | 1.51% | 1,883,946 |
| Dec 15, 2025 | 45.70 | 48.20 | 45.70 | 46.36 | 46.36 | 2.25% | 3,303,614 |
| Dec 12, 2025 | 44.40 | 45.78 | 43.16 | 45.34 | 45.34 | 2.35% | 2,706,869 |
| Dec 11, 2025 | 44.30 | 45.40 | 44.20 | 44.30 | 44.30 | 0.68% | 2,676,034 |
| Dec 10, 2025 | 44.76 | 45.40 | 43.70 | 44.00 | 44.00 | -1.12% | 3,106,014 |
| Dec 9, 2025 | 44.32 | 45.50 | 43.02 | 44.50 | 44.50 | 0.41% | 4,330,511 |
| Dec 8, 2025 | 46.62 | 46.88 | 44.32 | 44.32 | 44.32 | -4.69% | 3,615,487 |
| Dec 5, 2025 | 46.70 | 48.56 | 45.66 | 46.50 | 46.50 | -1.06% | 3,054,051 |