Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey
· Delayed Price · Currency is TRY 80.60
+0.10 (0.12%)
At close: Dec 5, 2025
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.10 | 82.10 | 80.55 | 80.55 | - | 0.06% | 92,186 |
| Dec 4, 2025 | 81.80 | 82.60 | 80.35 | 80.50 | 80.50 | -1.65% | 122,452 |
| Dec 3, 2025 | 83.10 | 83.95 | 81.00 | 81.85 | 81.85 | -1.09% | 223,525 |
| Dec 2, 2025 | 81.65 | 84.35 | 81.65 | 82.75 | 82.75 | 0.30% | 149,126 |
| Dec 1, 2025 | 79.90 | 82.50 | 79.90 | 82.50 | 82.50 | 2.48% | 166,430 |
| Nov 28, 2025 | 81.35 | 81.70 | 80.45 | 80.50 | 80.50 | -0.56% | 139,318 |
| Nov 27, 2025 | 80.95 | 81.70 | 80.30 | 80.95 | 80.95 | - | 165,067 |
| Nov 26, 2025 | 81.05 | 82.15 | 79.25 | 80.95 | 80.95 | -0.12% | 509,078 |
| Nov 25, 2025 | 83.25 | 83.35 | 81.05 | 81.05 | 81.05 | -2.35% | 183,039 |
| Nov 24, 2025 | 84.85 | 85.35 | 83.00 | 83.00 | 83.00 | -2.18% | 139,831 |
| Nov 21, 2025 | 85.40 | 86.00 | 84.85 | 84.85 | 84.85 | -0.64% | 119,386 |
| Nov 20, 2025 | 89.65 | 90.85 | 85.40 | 85.40 | 85.40 | -2.29% | 267,056 |
| Nov 19, 2025 | 85.35 | 87.80 | 85.35 | 87.40 | 87.40 | 2.16% | 231,782 |
| Nov 18, 2025 | 86.90 | 87.65 | 85.25 | 85.55 | 85.55 | -1.55% | 344,672 |
| Nov 17, 2025 | 86.00 | 87.90 | 86.00 | 86.90 | 86.90 | 1.22% | 232,140 |
| Nov 14, 2025 | 87.80 | 89.25 | 85.75 | 85.85 | 85.85 | -2.61% | 260,041 |
| Nov 13, 2025 | 89.00 | 89.40 | 87.25 | 88.15 | 88.15 | -0.96% | 258,988 |
| Nov 12, 2025 | 91.00 | 92.75 | 88.45 | 89.00 | 89.00 | -1.44% | 375,119 |
| Nov 11, 2025 | 89.25 | 92.10 | 88.40 | 90.30 | 90.30 | 0.67% | 545,639 |
| Nov 10, 2025 | 90.05 | 91.90 | 89.20 | 89.70 | 89.70 | -0.39% | 346,032 |
| Nov 7, 2025 | 90.50 | 91.70 | 89.60 | 90.05 | 90.05 | -0.50% | 234,735 |
| Nov 6, 2025 | 91.40 | 92.15 | 90.05 | 90.50 | 90.50 | -0.93% | 266,661 |
| Nov 5, 2025 | 91.35 | 92.85 | 89.20 | 91.35 | 91.35 | 0.38% | 646,653 |
| Nov 4, 2025 | 89.75 | 92.00 | 89.15 | 91.00 | 91.00 | 2.19% | 649,199 |
| Nov 3, 2025 | 88.00 | 91.70 | 87.60 | 89.05 | 89.05 | 0.68% | 706,473 |
| Oct 31, 2025 | 93.40 | 93.40 | 86.60 | 88.45 | 88.45 | -5.40% | 1,188,030 |
| Oct 30, 2025 | 87.90 | 94.30 | 87.90 | 93.50 | 93.50 | 6.49% | 767,551 |
| Oct 28, 2025 | 88.20 | 89.00 | 87.45 | 87.80 | 87.80 | -0.45% | 139,591 |
| Oct 27, 2025 | 89.75 | 91.50 | 88.10 | 88.20 | 88.20 | -1.45% | 641,640 |
| Oct 24, 2025 | 88.25 | 92.35 | 87.30 | 89.50 | 89.50 | 1.42% | 1,138,736 |
| Oct 23, 2025 | 93.00 | 94.00 | 88.25 | 88.25 | 88.25 | -3.50% | 697,443 |
| Oct 22, 2025 | 88.85 | 93.50 | 87.20 | 91.45 | 91.45 | 2.87% | 1,048,390 |
| Oct 21, 2025 | 91.45 | 97.40 | 88.50 | 88.90 | 88.90 | -2.74% | 2,279,298 |
| Oct 20, 2025 | 84.05 | 91.60 | 84.05 | 91.40 | 91.40 | 9.00% | 1,881,798 |
| Oct 17, 2025 | 81.00 | 85.35 | 79.70 | 83.85 | 83.85 | 3.52% | 1,599,533 |
| Oct 16, 2025 | 77.85 | 82.00 | 76.95 | 81.00 | 81.00 | 5.54% | 712,774 |
| Oct 15, 2025 | 76.55 | 78.45 | 76.50 | 76.75 | 76.75 | 0.26% | 338,382 |
| Oct 14, 2025 | 76.20 | 80.00 | 75.00 | 76.55 | 76.55 | 0.46% | 446,019 |
| Oct 13, 2025 | 77.85 | 77.85 | 75.95 | 76.20 | 76.20 | -2.93% | 276,969 |
| Oct 10, 2025 | 79.65 | 79.80 | 77.75 | 78.50 | 78.50 | -1.13% | 347,133 |
| Oct 9, 2025 | 81.00 | 82.00 | 79.20 | 79.40 | 79.40 | -1.49% | 275,952 |
| Oct 8, 2025 | 79.85 | 80.95 | 79.80 | 80.60 | 80.60 | 0.69% | 261,088 |
| Oct 7, 2025 | 78.10 | 81.95 | 77.00 | 80.05 | 80.05 | 3.02% | 462,577 |
| Oct 6, 2025 | 78.90 | 79.55 | 77.00 | 77.70 | 77.70 | -1.52% | 503,883 |
| Oct 3, 2025 | 83.15 | 84.00 | 78.90 | 78.90 | 78.90 | -5.05% | 409,304 |
| Oct 2, 2025 | 85.20 | 86.50 | 82.40 | 83.10 | 83.10 | -0.84% | 520,363 |
| Oct 1, 2025 | 79.75 | 85.00 | 79.25 | 83.80 | 83.80 | 5.41% | 1,077,951 |
| Sep 30, 2025 | 81.25 | 82.70 | 79.20 | 79.50 | 79.50 | -1.61% | 770,212 |
| Sep 29, 2025 | 82.50 | 87.15 | 80.80 | 80.80 | 80.80 | -2.06% | 1,480,200 |
| Sep 26, 2025 | 81.20 | 85.25 | 81.20 | 82.50 | 82.50 | 1.85% | 739,604 |
| Sep 25, 2025 | 79.95 | 81.50 | 79.60 | 81.00 | 81.00 | 1.57% | 340,992 |
| Sep 24, 2025 | 79.90 | 80.50 | 78.65 | 79.75 | 79.75 | -0.19% | 229,542 |
| Sep 23, 2025 | 81.20 | 81.20 | 79.60 | 79.90 | 79.90 | -1.60% | 249,397 |
| Sep 22, 2025 | 82.00 | 82.90 | 80.50 | 81.20 | 81.20 | 1.12% | 403,600 |
| Sep 19, 2025 | 79.80 | 82.20 | 76.20 | 80.30 | 80.30 | 0.50% | 463,940 |
| Sep 18, 2025 | 81.55 | 83.80 | 79.85 | 79.90 | 79.90 | -2.02% | 627,583 |
| Sep 17, 2025 | 79.80 | 83.20 | 79.20 | 81.55 | 81.55 | 3.75% | 503,340 |
| Sep 16, 2025 | 77.75 | 79.60 | 77.05 | 78.60 | 78.60 | 2.08% | 247,284 |
| Sep 15, 2025 | 72.50 | 77.80 | 72.25 | 77.00 | 77.00 | 6.21% | 422,893 |
| Sep 12, 2025 | 72.55 | 74.10 | 71.80 | 72.50 | 72.50 | -0.07% | 124,998 |
| Sep 11, 2025 | 73.40 | 75.00 | 72.50 | 72.55 | 72.55 | -0.96% | 180,289 |
| Sep 10, 2025 | 74.50 | 75.30 | 72.65 | 73.25 | 73.25 | -1.28% | 314,300 |
| Sep 9, 2025 | 75.40 | 77.15 | 74.20 | 74.20 | 74.20 | -1.46% | 272,739 |
| Sep 8, 2025 | 74.25 | 77.15 | 74.25 | 75.30 | 75.30 | -1.44% | 211,038 |
| Sep 5, 2025 | 78.00 | 78.50 | 76.40 | 76.40 | 76.40 | -2.05% | 309,493 |
| Sep 4, 2025 | 78.55 | 80.00 | 77.65 | 78.00 | 78.00 | -0.38% | 478,867 |
| Sep 3, 2025 | 79.35 | 80.00 | 77.80 | 78.30 | 78.30 | -1.26% | 365,241 |
| Sep 2, 2025 | 83.80 | 84.65 | 76.45 | 79.30 | 79.30 | -4.52% | 735,825 |
| Sep 1, 2025 | 79.15 | 83.25 | 79.15 | 83.05 | 83.05 | 4.93% | 532,025 |
| Aug 29, 2025 | 80.45 | 80.80 | 79.10 | 79.15 | 79.15 | -1.55% | 224,436 |
| Aug 28, 2025 | 81.35 | 82.40 | 80.30 | 80.40 | 80.40 | -0.74% | 342,131 |
| Aug 27, 2025 | 81.05 | 82.10 | 80.60 | 81.00 | 81.00 | 0.06% | 427,046 |
| Aug 26, 2025 | 82.00 | 82.50 | 80.75 | 80.95 | 80.95 | -0.74% | 615,941 |
| Aug 25, 2025 | 80.00 | 82.00 | 80.00 | 81.55 | 81.55 | 2.32% | 768,032 |
| Aug 22, 2025 | 80.25 | 80.45 | 78.90 | 79.70 | 79.70 | 0.06% | 430,367 |
| Aug 21, 2025 | 79.30 | 80.15 | 79.15 | 79.65 | 79.65 | 0.50% | 350,804 |
| Aug 20, 2025 | 78.00 | 80.15 | 77.90 | 79.25 | 79.25 | 1.47% | 668,893 |
| Aug 19, 2025 | 79.15 | 79.70 | 78.10 | 78.10 | 78.10 | -0.26% | 350,638 |
| Aug 18, 2025 | 77.00 | 78.50 | 77.00 | 78.30 | 78.30 | 1.69% | 362,213 |
| Aug 15, 2025 | 76.60 | 77.25 | 76.60 | 77.00 | 77.00 | 0.52% | 171,543 |
| Aug 14, 2025 | 77.05 | 77.70 | 76.60 | 76.60 | 76.60 | -0.58% | 264,167 |
| Aug 13, 2025 | 77.40 | 78.45 | 77.00 | 77.05 | 77.05 | -0.45% | 195,118 |
| Aug 12, 2025 | 78.45 | 78.75 | 77.15 | 77.40 | 77.40 | -1.34% | 217,831 |
| Aug 11, 2025 | 78.20 | 79.60 | 78.05 | 78.45 | 78.45 | 0.58% | 366,297 |
| Aug 8, 2025 | 80.40 | 80.50 | 77.00 | 78.00 | 78.00 | -2.86% | 657,282 |
| Aug 7, 2025 | 82.50 | 82.50 | 79.80 | 80.30 | 80.30 | -4.86% | 868,898 |
| Aug 6, 2025 | 78.65 | 84.40 | 78.65 | 84.40 | 84.40 | 7.31% | 903,842 |
| Aug 5, 2025 | 78.20 | 80.05 | 77.80 | 78.65 | 78.65 | 0.70% | 379,351 |
| Aug 4, 2025 | 77.55 | 78.55 | 77.55 | 78.10 | 78.10 | 0.84% | 329,191 |
| Aug 1, 2025 | 77.60 | 79.20 | 76.90 | 77.45 | 77.45 | -0.19% | 320,027 |
| Jul 31, 2025 | 76.75 | 78.10 | 76.15 | 77.60 | 77.60 | 1.24% | 259,601 |
| Jul 30, 2025 | 76.00 | 77.35 | 76.00 | 76.65 | 76.65 | 0.86% | 133,472 |
| Jul 29, 2025 | 78.05 | 78.05 | 76.00 | 76.00 | 76.00 | -0.98% | 173,458 |
| Jul 28, 2025 | 77.50 | 78.05 | 76.70 | 76.75 | 76.75 | -0.71% | 204,990 |
| Jul 25, 2025 | 78.45 | 79.20 | 77.20 | 77.30 | 77.30 | -1.40% | 220,927 |
| Jul 24, 2025 | 78.30 | 80.00 | 77.40 | 78.40 | 78.40 | 0.58% | 277,510 |
| Jul 23, 2025 | 79.70 | 80.65 | 77.95 | 77.95 | 77.95 | -2.13% | 327,824 |
| Jul 22, 2025 | 77.60 | 79.75 | 77.00 | 79.65 | 79.65 | 2.64% | 565,847 |
| Jul 21, 2025 | 76.75 | 77.95 | 76.10 | 77.60 | 77.60 | 1.11% | 440,275 |
| Jul 18, 2025 | 74.10 | 76.90 | 73.65 | 76.75 | 76.75 | 3.58% | 632,839 |