Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 8.53
-0.42 (-4.69%)
At close: Dec 31, 2025
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.71 | 8.71 | 8.53 | 8.53 | 8.53 | -4.69% | 124,568 |
| Dec 30, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.24% | 228,894 |
| Dec 29, 2025 | 8.79 | 9.30 | 8.79 | 9.25 | 9.25 | -45.27% | 193,952 |
| Dec 26, 2025 | 16.51 | 16.90 | 16.51 | 16.90 | 8.95 | 2.49% | 145,485 |
| Dec 25, 2025 | 17.60 | 17.60 | 16.49 | 16.49 | 8.73 | -6.31% | 228,157 |
| Dec 24, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 9.32 | -2.22% | 55,166 |
| Dec 23, 2025 | 18.50 | 18.53 | 18.00 | 18.00 | 9.53 | -2.70% | 64,090 |
| Dec 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 9.80 | - | 206,643 |
| Dec 19, 2025 | 20.00 | 20.00 | 18.50 | 18.50 | 9.80 | -4.88% | 191,488 |
| Dec 18, 2025 | 17.51 | 19.48 | 17.51 | 19.45 | 10.30 | 8.00% | 124,283 |
| Dec 17, 2025 | 18.50 | 18.50 | 17.00 | 18.01 | 9.54 | -2.65% | 108,397 |
| Dec 16, 2025 | 18.99 | 18.99 | 18.50 | 18.50 | 9.80 | -2.58% | 74,669 |
| Dec 15, 2025 | 19.01 | 19.01 | 18.99 | 18.99 | 10.06 | -0.11% | 120,866 |
| Dec 12, 2025 | 20.34 | 20.34 | 19.01 | 19.01 | 10.07 | 0.05% | 71,763 |
| Dec 11, 2025 | 18.51 | 19.00 | 18.51 | 19.00 | 10.06 | 2.65% | 169,830 |
| Dec 10, 2025 | 18.50 | 18.70 | 18.50 | 18.51 | 9.80 | -4.34% | 55,750 |
| Dec 9, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 10.25 | - | 52,266 |
| Dec 8, 2025 | 19.15 | 19.60 | 19.15 | 19.35 | 10.25 | 0.78% | 44,431 |
| Dec 5, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 10.17 | 2.67% | 110,143 |
| Dec 4, 2025 | 19.66 | 19.66 | 18.70 | 18.70 | 9.90 | -4.98% | 44,233 |
| Dec 3, 2025 | 20.80 | 20.80 | 19.11 | 19.68 | 10.42 | -5.75% | 155,970 |
| Dec 2, 2025 | 18.76 | 20.88 | 18.76 | 20.88 | 11.06 | 9.89% | 366,561 |
| Dec 1, 2025 | 15.80 | 19.00 | 15.80 | 19.00 | 10.06 | 8.57% | 182,132 |
| Nov 28, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 9.27 | - | 128,997 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 9.27 | -0.57% | 116,748 |
| Nov 26, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 9.32 | -4.86% | 143,017 |
| Nov 25, 2025 | 19.11 | 19.11 | 18.50 | 18.50 | 9.80 | -3.24% | 116,315 |
| Nov 24, 2025 | 20.12 | 20.12 | 18.80 | 19.12 | 10.13 | -5.25% | 127,912 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.18 | 20.18 | 10.69 | -0.10% | 113,785 |
| Nov 20, 2025 | 20.20 | 20.20 | 20.18 | 20.20 | 10.70 | 3.64% | 154,652 |
| Nov 19, 2025 | 19.95 | 19.95 | 18.88 | 19.49 | 10.32 | -2.31% | 101,358 |
| Nov 18, 2025 | 21.68 | 21.68 | 19.52 | 19.95 | 10.57 | -7.98% | 121,037 |
| Nov 17, 2025 | 21.66 | 21.68 | 21.66 | 21.68 | 11.48 | 8.62% | 163,811 |
| Nov 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 10.57 | 9.97% | 156,298 |
| Nov 13, 2025 | 16.52 | 18.15 | 16.52 | 18.15 | 9.61 | 10.00% | 172,621 |
| Nov 12, 2025 | 18.50 | 18.50 | 16.50 | 16.50 | 8.74 | -8.94% | 141,341 |
| Nov 11, 2025 | 19.50 | 19.50 | 18.12 | 18.12 | 9.60 | -9.94% | 197,432 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.12 | 20.12 | 10.66 | - | 136,981 |
| Nov 7, 2025 | 20.48 | 20.48 | 20.12 | 20.12 | 10.66 | -1.76% | 88,931 |
| Nov 6, 2025 | 22.74 | 22.74 | 20.48 | 20.48 | 10.85 | -9.94% | 137,216 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.74 | 22.74 | 12.04 | 0.09% | 152,615 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.70 | 22.72 | 12.03 | 3.27% | 160,093 |
| Nov 3, 2025 | 21.64 | 22.00 | 21.64 | 22.00 | 11.65 | 4.76% | 259,824 |
| Oct 31, 2025 | 19.53 | 21.00 | 19.53 | 21.00 | 11.12 | 9.38% | 161,405 |
| Oct 30, 2025 | 21.00 | 21.00 | 19.00 | 19.20 | 10.17 | -1.03% | 365,274 |
| Oct 28, 2025 | 21.34 | 21.34 | 19.40 | 19.40 | 10.27 | - | 96,335 |
| Oct 27, 2025 | 22.36 | 22.36 | 19.40 | 19.40 | 10.27 | -9.94% | 409,880 |
| Oct 24, 2025 | 22.98 | 22.98 | 21.54 | 21.54 | 11.41 | -3.06% | 508,053 |
| Oct 23, 2025 | 21.22 | 22.22 | 21.22 | 22.22 | 11.77 | 10.00% | 303,490 |
| Oct 22, 2025 | 18.90 | 20.20 | 18.90 | 20.20 | 10.70 | 7.45% | 162,946 |