Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 110.10
+3.10 (2.90%)
At close: Jan 6, 2026
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 110.20 | 112.20 | 109.60 | 109.90 | - | -0.18% | 5,521,809 |
| Jan 6, 2026 | 106.90 | 111.80 | 106.10 | 110.10 | 110.10 | 2.90% | 5,459,006 |
| Jan 5, 2026 | 105.30 | 107.30 | 104.40 | 107.00 | 107.00 | 2.00% | 2,844,569 |
| Jan 2, 2026 | 102.10 | 104.90 | 101.60 | 104.90 | 104.90 | 3.86% | 2,297,070 |
| Dec 31, 2025 | 101.40 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,076,949 |
| Dec 30, 2025 | 103.20 | 103.40 | 99.65 | 101.50 | 101.50 | -1.17% | 6,244,437 |
| Dec 29, 2025 | 107.10 | 107.10 | 102.60 | 102.70 | 102.70 | -4.29% | 3,633,573 |
| Dec 26, 2025 | 108.40 | 108.40 | 105.80 | 107.30 | 107.30 | -0.83% | 1,432,004 |
| Dec 25, 2025 | 108.30 | 108.40 | 106.90 | 108.20 | 108.20 | 0.37% | 1,058,723 |
| Dec 24, 2025 | 104.40 | 108.00 | 104.40 | 107.80 | 107.80 | 3.26% | 3,562,192 |
| Dec 23, 2025 | 106.40 | 106.40 | 102.60 | 104.40 | 104.40 | -1.23% | 4,427,913 |
| Dec 22, 2025 | 110.40 | 111.10 | 105.40 | 105.70 | 105.70 | -1.86% | 5,377,419 |
| Dec 19, 2025 | 108.50 | 108.50 | 106.80 | 107.70 | 107.70 | -0.65% | 1,515,238 |
| Dec 18, 2025 | 108.50 | 109.00 | 107.30 | 108.40 | 108.40 | 0.74% | 1,991,801 |
| Dec 17, 2025 | 107.70 | 108.50 | 107.10 | 107.60 | 107.60 | -0.28% | 1,487,624 |
| Dec 16, 2025 | 109.60 | 110.10 | 107.30 | 107.90 | 107.90 | -1.64% | 1,922,724 |
| Dec 15, 2025 | 110.10 | 111.20 | 108.90 | 109.70 | 109.70 | 0.37% | 2,636,494 |
| Dec 12, 2025 | 108.80 | 110.70 | 108.50 | 109.30 | 109.30 | 0.83% | 2,869,600 |
| Dec 11, 2025 | 107.30 | 109.00 | 107.20 | 108.40 | 108.40 | 1.50% | 2,752,265 |
| Dec 10, 2025 | 107.10 | 108.90 | 106.50 | 106.80 | 106.80 | -0.19% | 2,169,680 |
| Dec 9, 2025 | 108.40 | 108.80 | 106.50 | 107.00 | 107.00 | -1.20% | 1,670,035 |
| Dec 8, 2025 | 106.10 | 109.10 | 106.10 | 108.30 | 108.30 | 2.46% | 2,055,539 |
| Dec 5, 2025 | 104.00 | 106.50 | 103.80 | 105.70 | 105.70 | 1.15% | 2,520,039 |
| Dec 4, 2025 | 107.00 | 107.60 | 104.20 | 104.50 | 104.50 | -2.15% | 2,830,530 |
| Dec 3, 2025 | 109.10 | 110.90 | 106.70 | 106.80 | 106.80 | -1.66% | 3,306,713 |
| Dec 2, 2025 | 109.20 | 110.00 | 107.70 | 108.60 | 108.60 | -0.55% | 1,955,006 |
| Dec 1, 2025 | 105.70 | 109.20 | 105.20 | 109.20 | 109.20 | 3.31% | 3,228,720 |
| Nov 28, 2025 | 105.80 | 107.40 | 105.00 | 105.70 | 105.70 | -0.09% | 4,663,946 |
| Nov 27, 2025 | 106.20 | 108.00 | 105.40 | 105.80 | 105.80 | 0.28% | 3,830,971 |
| Nov 26, 2025 | 106.20 | 106.30 | 104.90 | 105.50 | 105.50 | -0.47% | 2,926,124 |
| Nov 25, 2025 | 106.90 | 108.20 | 105.80 | 106.00 | 106.00 | -0.66% | 3,264,762 |
| Nov 24, 2025 | 108.00 | 108.50 | 106.00 | 106.70 | 106.70 | -0.74% | 3,078,330 |
| Nov 21, 2025 | 106.10 | 107.50 | 105.60 | 107.50 | 107.50 | 0.56% | 2,008,773 |
| Nov 20, 2025 | 106.80 | 107.70 | 106.10 | 106.90 | 106.90 | 0.75% | 2,044,963 |
| Nov 19, 2025 | 105.10 | 106.70 | 104.70 | 106.10 | 106.10 | 1.43% | 2,920,825 |
| Nov 18, 2025 | 105.00 | 106.60 | 103.60 | 104.60 | 104.60 | -1.23% | 2,188,695 |
| Nov 17, 2025 | 104.60 | 106.80 | 104.60 | 105.90 | 105.90 | 1.63% | 2,071,976 |
| Nov 14, 2025 | 104.60 | 105.00 | 102.80 | 104.20 | 104.20 | -0.29% | 2,148,259 |
| Nov 13, 2025 | 103.60 | 105.10 | 103.40 | 104.50 | 104.50 | 0.87% | 3,222,797 |
| Nov 12, 2025 | 105.50 | 106.10 | 103.40 | 103.60 | 103.60 | -0.86% | 2,736,316 |
| Nov 11, 2025 | 107.20 | 107.90 | 101.90 | 104.50 | 104.50 | -2.61% | 3,551,513 |
| Nov 10, 2025 | 109.00 | 109.40 | 106.60 | 107.30 | 107.30 | -0.92% | 3,079,581 |
| Nov 7, 2025 | 112.10 | 112.20 | 107.20 | 108.30 | 108.30 | -3.39% | 4,128,867 |
| Nov 6, 2025 | 113.20 | 113.50 | 111.70 | 112.10 | 112.10 | -0.53% | 2,564,306 |
| Nov 5, 2025 | 112.20 | 114.00 | 111.10 | 112.70 | 112.70 | 0.54% | 3,147,025 |
| Nov 4, 2025 | 113.00 | 113.90 | 111.50 | 112.10 | 112.10 | -0.80% | 2,692,274 |
| Nov 3, 2025 | 111.90 | 114.90 | 111.90 | 113.00 | 113.00 | 2.17% | 4,804,910 |
| Oct 31, 2025 | 107.20 | 110.90 | 106.70 | 110.60 | 110.60 | 2.79% | 4,828,610 |
| Oct 30, 2025 | 107.90 | 108.60 | 106.80 | 107.60 | 107.60 | -0.28% | 3,700,033 |
| Oct 28, 2025 | 109.30 | 109.30 | 107.30 | 107.90 | 107.90 | -1.55% | 2,157,564 |