Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey
· Delayed Price · Currency is TRY 18.70
-0.98 (-4.98%)
At close: Dec 4, 2025
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 2.67% | 110,143 |
| Dec 4, 2025 | 19.66 | 19.66 | 18.70 | 18.70 | 18.70 | -4.98% | 44,233 |
| Dec 3, 2025 | 20.80 | 20.80 | 19.11 | 19.68 | 19.68 | -5.75% | 155,970 |
| Dec 2, 2025 | 18.76 | 20.88 | 18.76 | 20.88 | 20.88 | 9.89% | 366,561 |
| Dec 1, 2025 | 15.80 | 19.00 | 15.80 | 19.00 | 19.00 | 8.57% | 182,132 |
| Nov 28, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - | 128,997 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 116,748 |
| Nov 26, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -4.86% | 143,017 |
| Nov 25, 2025 | 19.11 | 19.11 | 18.50 | 18.50 | 18.50 | -3.24% | 116,315 |
| Nov 24, 2025 | 20.12 | 20.12 | 18.80 | 19.12 | 19.12 | -5.25% | 127,912 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.18 | 20.18 | 20.18 | -0.10% | 113,785 |
| Nov 20, 2025 | 20.20 | 20.20 | 20.18 | 20.20 | 20.20 | 3.64% | 154,652 |
| Nov 19, 2025 | 19.95 | 19.95 | 18.88 | 19.49 | 19.49 | -2.31% | 101,358 |
| Nov 18, 2025 | 21.68 | 21.68 | 19.52 | 19.95 | 19.95 | -7.98% | 121,037 |
| Nov 17, 2025 | 21.66 | 21.68 | 21.66 | 21.68 | 21.68 | 8.62% | 163,811 |
| Nov 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 9.97% | 156,298 |
| Nov 13, 2025 | 16.52 | 18.15 | 16.52 | 18.15 | 18.15 | 10.00% | 172,621 |
| Nov 12, 2025 | 18.50 | 18.50 | 16.50 | 16.50 | 16.50 | -8.94% | 141,341 |
| Nov 11, 2025 | 19.50 | 19.50 | 18.12 | 18.12 | 18.12 | -9.94% | 197,432 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.12 | 20.12 | 20.12 | - | 136,981 |
| Nov 7, 2025 | 20.48 | 20.48 | 20.12 | 20.12 | 20.12 | -1.76% | 88,931 |
| Nov 6, 2025 | 22.74 | 22.74 | 20.48 | 20.48 | 20.48 | -9.94% | 137,216 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 0.09% | 152,615 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.70 | 22.72 | 22.72 | 3.27% | 160,093 |
| Nov 3, 2025 | 21.64 | 22.00 | 21.64 | 22.00 | 22.00 | 4.76% | 259,824 |
| Oct 31, 2025 | 19.53 | 21.00 | 19.53 | 21.00 | 21.00 | 9.38% | 161,405 |
| Oct 30, 2025 | 21.00 | 21.00 | 19.00 | 19.20 | 19.20 | -1.03% | 365,274 |
| Oct 28, 2025 | 21.34 | 21.34 | 19.40 | 19.40 | 19.40 | - | 96,335 |
| Oct 27, 2025 | 22.36 | 22.36 | 19.40 | 19.40 | 19.40 | -9.94% | 409,880 |
| Oct 24, 2025 | 22.98 | 22.98 | 21.54 | 21.54 | 21.54 | -3.06% | 508,053 |
| Oct 23, 2025 | 21.22 | 22.22 | 21.22 | 22.22 | 22.22 | 10.00% | 303,490 |
| Oct 22, 2025 | 18.90 | 20.20 | 18.90 | 20.20 | 20.20 | 7.45% | 162,946 |
| Oct 21, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -2.34% | 120,157 |
| Oct 20, 2025 | 21.30 | 21.30 | 19.25 | 19.25 | 19.25 | -9.96% | 449,853 |
| Oct 17, 2025 | 22.00 | 22.00 | 21.38 | 21.38 | 21.38 | 6.90% | 1,038,934 |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.95% | 441,959 |
| Oct 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 9.98% | 333,284 |
| Oct 14, 2025 | 15.58 | 16.54 | 15.58 | 16.54 | 16.54 | 9.97% | 428,240 |
| Oct 13, 2025 | 14.90 | 15.04 | 14.90 | 15.04 | 15.04 | 0.94% | 267,553 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 245,909 |
| Oct 9, 2025 | 15.29 | 15.29 | 14.50 | 14.50 | 14.50 | 3.13% | 267,542 |
| Oct 8, 2025 | 13.67 | 14.49 | 13.67 | 14.06 | 14.06 | 4.38% | 271,049 |
| Oct 7, 2025 | 13.97 | 13.97 | 13.08 | 13.47 | 13.47 | -5.21% | 357,853 |
| Oct 6, 2025 | 15.00 | 15.35 | 13.80 | 14.21 | 14.21 | 0.42% | 479,761 |
| Oct 3, 2025 | 13.60 | 14.15 | 13.60 | 14.15 | 14.15 | 4.97% | 188,392 |
| Oct 2, 2025 | 13.05 | 14.00 | 13.05 | 13.48 | 13.48 | 3.45% | 500,268 |
| Oct 1, 2025 | 11.85 | 13.03 | 11.85 | 13.03 | 13.03 | 9.96% | 218,389 |
| Sep 30, 2025 | 11.94 | 11.94 | 11.81 | 11.85 | 11.85 | -0.84% | 185,074 |
| Sep 29, 2025 | 12.40 | 12.40 | 11.95 | 11.95 | 11.95 | -4.40% | 212,148 |
| Sep 26, 2025 | 13.26 | 13.26 | 12.35 | 12.50 | 12.50 | -4.94% | 339,156 |
| Sep 25, 2025 | 13.98 | 13.98 | 13.12 | 13.15 | 13.15 | -7.72% | 264,246 |
| Sep 24, 2025 | 14.85 | 14.85 | 14.25 | 14.25 | 14.25 | -1.72% | 299,426 |
| Sep 23, 2025 | 13.95 | 14.98 | 13.95 | 14.50 | 14.50 | 5.15% | 327,108 |
| Sep 22, 2025 | 13.16 | 13.79 | 13.16 | 13.79 | 13.79 | 7.57% | 304,413 |
| Sep 19, 2025 | 13.23 | 13.23 | 12.74 | 12.82 | 12.82 | -7.77% | 781,272 |
| Sep 18, 2025 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -6.40% | 528,887 |
| Sep 17, 2025 | 16.48 | 16.48 | 14.85 | 14.85 | 14.85 | -9.95% | 557,166 |
| Sep 16, 2025 | 17.32 | 17.32 | 16.49 | 16.49 | 16.49 | -3.57% | 215,298 |
| Sep 15, 2025 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | 2.70% | 369,439 |
| Sep 12, 2025 | 16.81 | 17.80 | 16.65 | 16.65 | 16.65 | 1.09% | 328,944 |
| Sep 11, 2025 | 18.15 | 18.15 | 16.47 | 16.47 | 16.47 | -9.95% | 719,058 |
| Sep 10, 2025 | 18.55 | 18.55 | 18.29 | 18.29 | 18.29 | -1.40% | 1,103,174 |
| Sep 9, 2025 | 18.88 | 18.88 | 18.55 | 18.55 | 18.55 | 8.04% | 345,003 |
| Sep 8, 2025 | 16.10 | 17.17 | 16.10 | 17.17 | 17.17 | 7.31% | 254,406 |
| Sep 5, 2025 | 15.68 | 16.50 | 15.68 | 16.00 | 16.00 | 2.56% | 248,267 |
| Sep 4, 2025 | 16.90 | 16.90 | 15.60 | 15.60 | 15.60 | -9.25% | 698,916 |
| Sep 3, 2025 | 16.68 | 17.19 | 16.68 | 17.19 | 17.19 | -7.23% | 1,131,253 |
| Sep 2, 2025 | 19.10 | 19.10 | 18.53 | 18.53 | 18.53 | 0.43% | 692,212 |
| Sep 1, 2025 | 16.88 | 18.45 | 16.88 | 18.45 | 18.45 | 9.50% | 764,125 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.80 | 16.85 | 16.85 | 7.12% | 869,331 |
| Aug 28, 2025 | 14.60 | 15.73 | 14.60 | 15.73 | 15.73 | 10.00% | 548,137 |
| Aug 27, 2025 | 15.48 | 15.48 | 14.26 | 14.30 | 14.30 | -9.72% | 388,598 |
| Aug 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 10.00% | 1,446,321 |
| Aug 25, 2025 | 13.10 | 14.40 | 13.10 | 14.40 | 14.40 | 9.92% | 880,789 |
| Aug 22, 2025 | 14.30 | 14.30 | 13.10 | 13.10 | 13.10 | 0.77% | 520,636 |
| Aug 21, 2025 | 12.67 | 13.01 | 12.67 | 13.00 | 13.00 | 2.60% | 446,909 |
| Aug 20, 2025 | 11.68 | 12.67 | 11.68 | 12.67 | 12.67 | 9.98% | 498,155 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -10.00% | 791,720 |
| Aug 18, 2025 | 14.20 | 14.20 | 12.80 | 12.80 | 12.80 | -9.99% | 486,794 |
| Aug 15, 2025 | 13.90 | 14.22 | 13.90 | 14.22 | 14.22 | 2.30% | 606,627 |
| Aug 14, 2025 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | 9.88% | 564,511 |
| Aug 13, 2025 | 11.50 | 12.65 | 11.50 | 12.65 | 12.65 | 10.00% | 596,974 |
| Aug 12, 2025 | 10.75 | 11.50 | 10.75 | 11.50 | 11.50 | 9.52% | 413,964 |
| Aug 11, 2025 | 10.12 | 10.50 | 10.12 | 10.50 | 10.50 | -5.06% | 838,149 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.06 | 11.06 | 11.06 | 0.18% | 1,118,488 |
| Aug 7, 2025 | 10.30 | 11.04 | 10.30 | 11.04 | 11.04 | 9.96% | 607,684 |
| Aug 6, 2025 | 10.27 | 10.27 | 10.02 | 10.04 | 10.04 | -2.24% | 555,076 |
| Aug 5, 2025 | 9.46 | 10.40 | 9.46 | 10.27 | 10.27 | 8.56% | 608,195 |
| Aug 4, 2025 | 8.98 | 9.46 | 8.98 | 9.46 | 9.46 | 10.00% | 639,485 |
| Aug 1, 2025 | 8.30 | 8.75 | 8.30 | 8.60 | 8.60 | 4.88% | 502,418 |
| Jul 31, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 290,582 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 9.72% | 426,039 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -3.87% | 499,761 |
| Jul 28, 2025 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | 8.55% | 457,707 |
| Jul 25, 2025 | 6.52 | 6.91 | 6.52 | 6.90 | 6.90 | 6.98% | 419,949 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -3.44% | 390,537 |
| Jul 23, 2025 | 6.98 | 6.98 | 6.68 | 6.68 | 6.68 | 5.20% | 892,560 |
| Jul 22, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.75% | 386,208 |
| Jul 21, 2025 | 6.15 | 6.20 | 6.15 | 6.18 | 6.18 | 2.15% | 215,927 |
| Jul 18, 2025 | 6.19 | 6.19 | 6.05 | 6.05 | 6.05 | -2.42% | 232,598 |