Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (IST:BRISA)
Turkey
· Delayed Price · Currency is TRY 86.05
-0.40 (-0.46%)
Apr 28, 2026, 6:09 PM GMT+3
IST:BRISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 87.05 | 85.35 | 85.45 | - | -1.16% | 75,954 |
| Apr 27, 2026 | 86.50 | 87.00 | 85.75 | 86.45 | 86.45 | 0.70% | 163,488 |
| Apr 24, 2026 | 84.90 | 85.90 | 84.55 | 85.85 | 85.85 | 1.42% | 139,175 |
| Apr 22, 2026 | 87.10 | 88.05 | 84.25 | 84.65 | 84.65 | -2.76% | 431,939 |
| Apr 21, 2026 | 88.75 | 91.00 | 87.05 | 87.05 | 87.05 | -0.11% | 229,570 |
| Apr 20, 2026 | 85.25 | 88.50 | 85.25 | 87.15 | 87.15 | -1.19% | 167,140 |
| Apr 17, 2026 | 87.30 | 88.20 | 85.30 | 88.20 | 88.20 | 4.38% | 229,559 |
| Apr 16, 2026 | 86.65 | 87.90 | 84.40 | 84.50 | 84.50 | -2.48% | 217,044 |
| Apr 15, 2026 | 85.15 | 86.75 | 85.15 | 86.65 | 86.65 | 1.88% | 244,940 |
| Apr 14, 2026 | 84.45 | 86.40 | 84.45 | 85.05 | 85.05 | 0.77% | 152,521 |
| Apr 13, 2026 | 85.80 | 86.85 | 83.95 | 84.40 | 84.40 | -1.75% | 97,982 |
| Apr 10, 2026 | 83.95 | 85.90 | 83.95 | 85.90 | 85.90 | 2.38% | 165,243 |
| Apr 9, 2026 | 84.70 | 84.95 | 83.75 | 83.90 | 83.90 | -0.94% | 122,678 |
| Apr 8, 2026 | 83.00 | 85.30 | 83.00 | 84.70 | 84.70 | 3.48% | 213,405 |
| Apr 7, 2026 | 83.80 | 84.10 | 81.20 | 81.85 | 81.85 | -1.86% | 105,501 |
| Apr 6, 2026 | 81.20 | 83.55 | 81.20 | 83.40 | 83.40 | 2.96% | 241,068 |
| Apr 3, 2026 | 83.65 | 84.00 | 81.00 | 81.00 | 81.00 | -3.11% | 147,400 |
| Apr 2, 2026 | 81.80 | 83.60 | 81.40 | 83.60 | 83.60 | 0.06% | 301,187 |
| Apr 1, 2026 | 83.80 | 86.35 | 82.75 | 83.55 | 83.55 | 0.60% | 353,116 |
| Mar 31, 2026 | 82.25 | 83.40 | 81.25 | 83.05 | 83.05 | 0.97% | 162,737 |
| Mar 30, 2026 | 84.15 | 84.20 | 81.55 | 82.25 | 82.25 | -2.26% | 168,400 |
| Mar 27, 2026 | 82.20 | 84.25 | 81.40 | 84.15 | 84.15 | 3.00% | 296,608 |
| Mar 26, 2026 | 82.70 | 84.60 | 79.00 | 81.70 | 81.70 | -1.21% | 239,990 |
| Mar 25, 2026 | 83.15 | 83.75 | 82.05 | 82.70 | 82.70 | -0.24% | 186,990 |
| Mar 24, 2026 | 84.75 | 84.75 | 82.60 | 82.90 | 82.90 | -1.31% | 87,025 |
| Mar 23, 2026 | 84.80 | 84.80 | 80.80 | 84.00 | 84.00 | -0.94% | 208,746 |
| Mar 19, 2026 | 85.55 | 85.55 | 84.30 | 84.80 | 84.80 | -0.93% | 27,720 |
| Mar 18, 2026 | 87.00 | 87.60 | 85.45 | 85.60 | 85.60 | -0.47% | 202,782 |
| Mar 17, 2026 | 85.20 | 86.85 | 85.20 | 86.00 | 86.00 | 1.06% | 173,342 |
| Mar 16, 2026 | 91.05 | 91.75 | 84.40 | 85.10 | 85.10 | -5.86% | 484,626 |
| Mar 13, 2026 | 90.00 | 91.45 | 86.85 | 90.40 | 90.40 | 0.33% | 276,744 |
| Mar 12, 2026 | 89.75 | 91.25 | 88.75 | 90.10 | 90.10 | 0.39% | 196,825 |
| Mar 11, 2026 | 88.70 | 90.80 | 88.40 | 89.75 | 89.75 | 0.84% | 126,126 |
| Mar 10, 2026 | 86.05 | 92.15 | 86.05 | 89.00 | 89.00 | 3.85% | 201,421 |
| Mar 9, 2026 | 84.30 | 91.25 | 82.35 | 85.70 | 85.70 | 0.18% | 505,553 |
| Mar 6, 2026 | 86.35 | 87.00 | 83.25 | 85.55 | 85.55 | - | 103,811 |
| Mar 5, 2026 | 83.25 | 87.75 | 83.25 | 85.55 | 85.55 | 2.76% | 144,098 |
| Mar 4, 2026 | 82.30 | 86.60 | 81.50 | 83.25 | 83.25 | 0.85% | 326,809 |
| Mar 3, 2026 | 86.65 | 86.70 | 82.25 | 82.55 | 82.55 | -4.73% | 313,532 |
| Mar 2, 2026 | 81.60 | 87.40 | 81.60 | 86.65 | 86.65 | -4.41% | 298,631 |
| Feb 27, 2026 | 93.00 | 94.10 | 89.40 | 90.65 | 90.65 | -2.05% | 252,053 |
| Feb 26, 2026 | 92.60 | 94.00 | 91.00 | 92.55 | 92.55 | -0.05% | 122,241 |
| Feb 25, 2026 | 95.75 | 96.85 | 91.70 | 92.60 | 92.60 | -3.24% | 163,429 |
| Feb 24, 2026 | 100.70 | 101.00 | 95.70 | 95.70 | 95.70 | -2.40% | 223,766 |
| Feb 23, 2026 | 95.05 | 98.05 | 95.05 | 98.05 | 98.05 | 3.16% | 181,970 |
| Feb 20, 2026 | 95.25 | 96.45 | 93.50 | 95.05 | 95.05 | -0.21% | 155,893 |
| Feb 19, 2026 | 101.10 | 102.10 | 94.40 | 95.25 | 95.25 | -5.79% | 334,764 |
| Feb 18, 2026 | 98.55 | 104.00 | 97.10 | 101.10 | 101.10 | 2.64% | 791,646 |
| Feb 17, 2026 | 96.75 | 99.00 | 95.75 | 98.50 | 98.50 | 2.07% | 357,266 |
| Feb 16, 2026 | 94.25 | 96.90 | 94.25 | 96.50 | 96.50 | 2.60% | 222,811 |
| Feb 13, 2026 | 94.50 | 95.25 | 93.25 | 94.05 | 94.05 | -0.48% | 153,819 |
| Feb 12, 2026 | 91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 3.45% | 196,285 |
| Feb 11, 2026 | 91.65 | 92.45 | 91.15 | 91.35 | 91.35 | -0.22% | 163,605 |
| Feb 10, 2026 | 93.80 | 94.20 | 91.50 | 91.55 | 91.55 | -2.40% | 156,348 |
| Feb 9, 2026 | 92.30 | 94.10 | 92.30 | 93.80 | 93.80 | 1.63% | 163,131 |
| Feb 6, 2026 | 91.40 | 92.40 | 90.45 | 92.30 | 92.30 | -0.16% | 147,971 |
| Feb 5, 2026 | 93.50 | 93.85 | 92.00 | 92.45 | 92.45 | -0.91% | 237,260 |
| Feb 4, 2026 | 93.50 | 94.05 | 92.50 | 93.30 | 93.30 | 1.14% | 187,602 |
| Feb 3, 2026 | 91.45 | 92.90 | 91.45 | 92.25 | 92.25 | 0.87% | 173,791 |
| Feb 2, 2026 | 90.10 | 92.15 | 89.50 | 91.45 | 91.45 | 0.38% | 209,456 |
| Jan 30, 2026 | 93.00 | 93.20 | 88.35 | 91.10 | 91.10 | -1.99% | 350,382 |
| Jan 29, 2026 | 91.90 | 93.00 | 90.80 | 92.95 | 92.95 | 2.14% | 312,384 |
| Jan 28, 2026 | 91.20 | 91.85 | 90.60 | 91.00 | 91.00 | - | 294,072 |
| Jan 27, 2026 | 89.15 | 92.15 | 89.15 | 91.00 | 91.00 | 1.68% | 383,646 |
| Jan 26, 2026 | 88.50 | 89.85 | 87.90 | 89.50 | 89.50 | 0.90% | 149,531 |
| Jan 23, 2026 | 89.40 | 90.05 | 88.60 | 88.70 | 88.70 | -0.78% | 187,259 |
| Jan 22, 2026 | 88.00 | 89.40 | 87.75 | 89.40 | 89.40 | 2.23% | 310,241 |
| Jan 21, 2026 | 88.65 | 89.55 | 86.70 | 87.45 | 87.45 | -1.07% | 333,097 |
| Jan 20, 2026 | 87.50 | 89.15 | 87.10 | 88.40 | 88.40 | 1.03% | 397,223 |
| Jan 19, 2026 | 88.00 | 89.45 | 87.30 | 87.50 | 87.50 | -0.11% | 469,516 |
| Jan 16, 2026 | 87.20 | 88.00 | 86.60 | 87.60 | 87.60 | 0.57% | 242,893 |
| Jan 15, 2026 | 86.00 | 87.25 | 84.95 | 87.10 | 87.10 | 1.28% | 248,792 |
| Jan 14, 2026 | 86.35 | 87.30 | 85.50 | 86.00 | 86.00 | -0.41% | 217,669 |
| Jan 13, 2026 | 85.50 | 86.65 | 85.00 | 86.35 | 86.35 | 0.94% | 242,947 |
| Jan 12, 2026 | 85.85 | 86.50 | 83.95 | 85.55 | 85.55 | -0.29% | 362,381 |
| Jan 9, 2026 | 86.05 | 86.55 | 85.40 | 85.80 | 85.80 | -0.29% | 158,151 |
| Jan 8, 2026 | 85.30 | 86.45 | 84.30 | 86.05 | 86.05 | 0.88% | 278,640 |
| Jan 7, 2026 | 85.95 | 87.60 | 85.00 | 85.30 | 85.30 | -0.70% | 254,445 |
| Jan 6, 2026 | 85.45 | 86.05 | 84.30 | 85.90 | 85.90 | 0.53% | 322,897 |
| Jan 5, 2026 | 85.40 | 85.75 | 84.60 | 85.45 | 85.45 | 0.06% | 247,499 |
| Jan 2, 2026 | 85.95 | 86.70 | 85.10 | 85.40 | 85.40 | -0.64% | 203,014 |
| Dec 31, 2025 | 88.00 | 88.30 | 85.65 | 85.95 | 85.95 | -2.16% | 197,040 |
| Dec 30, 2025 | 86.80 | 87.85 | 85.05 | 87.85 | 87.85 | 1.97% | 338,283 |
| Dec 29, 2025 | 84.40 | 86.60 | 83.35 | 86.15 | 86.15 | 2.07% | 309,873 |
| Dec 26, 2025 | 85.35 | 85.40 | 81.20 | 84.40 | 84.40 | -0.71% | 202,237 |
| Dec 25, 2025 | 83.90 | 86.65 | 83.90 | 85.00 | 85.00 | 1.31% | 298,827 |
| Dec 24, 2025 | 83.45 | 84.45 | 80.60 | 83.90 | 83.90 | 0.54% | 177,569 |
| Dec 23, 2025 | 83.20 | 84.40 | 82.75 | 83.45 | 83.45 | 0.30% | 132,558 |
| Dec 22, 2025 | 83.40 | 84.10 | 82.85 | 83.20 | 83.20 | 0.24% | 146,481 |
| Dec 19, 2025 | 85.00 | 85.55 | 82.70 | 83.00 | 83.00 | -1.89% | 241,518 |
| Dec 18, 2025 | 82.10 | 85.00 | 81.70 | 84.60 | 84.60 | 3.68% | 305,041 |
| Dec 17, 2025 | 83.95 | 84.35 | 81.60 | 81.60 | 81.60 | -2.80% | 330,186 |
| Dec 16, 2025 | 84.35 | 85.70 | 82.65 | 83.95 | 83.95 | -0.42% | 205,543 |
| Dec 15, 2025 | 84.60 | 85.05 | 82.60 | 84.30 | 84.30 | 0.54% | 419,163 |
| Dec 12, 2025 | 81.55 | 83.85 | 81.55 | 83.85 | 83.85 | 2.95% | 172,084 |
| Dec 11, 2025 | 82.65 | 82.65 | 81.05 | 81.45 | 81.45 | 0.37% | 139,560 |
| Dec 10, 2025 | 82.00 | 83.00 | 81.00 | 81.15 | 81.15 | -1.10% | 236,963 |
| Dec 9, 2025 | 83.25 | 83.25 | 81.20 | 82.05 | 82.05 | -1.44% | 282,180 |
| Dec 8, 2025 | 80.60 | 83.50 | 80.55 | 83.25 | 83.25 | 3.29% | 234,933 |
| Dec 5, 2025 | 81.10 | 82.10 | 79.85 | 80.60 | 80.60 | 0.12% | 193,153 |