Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 114.00
-2.70 (-2.31%)
At close: Jan 30, 2026
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 116.90 | 117.80 | 113.10 | 114.00 | 114.00 | -2.31% | 8,126,936 |
| Jan 29, 2026 | 114.10 | 117.40 | 113.70 | 116.70 | 116.70 | 2.37% | 8,894,748 |
| Jan 28, 2026 | 113.00 | 114.90 | 113.00 | 114.00 | 114.00 | 0.88% | 5,586,275 |
| Jan 27, 2026 | 115.00 | 116.10 | 112.20 | 113.00 | 113.00 | -1.31% | 5,684,151 |
| Jan 26, 2026 | 114.20 | 114.70 | 112.70 | 114.50 | 114.50 | 0.09% | 3,194,157 |
| Jan 23, 2026 | 112.70 | 115.40 | 112.30 | 114.40 | 114.40 | 2.14% | 4,785,030 |
| Jan 22, 2026 | 111.00 | 112.20 | 109.70 | 112.00 | 112.00 | 1.82% | 4,065,013 |
| Jan 21, 2026 | 110.20 | 111.00 | 108.70 | 110.00 | 110.00 | -0.18% | 3,213,800 |
| Jan 20, 2026 | 114.10 | 114.10 | 109.80 | 110.20 | 110.20 | -3.59% | 4,836,257 |
| Jan 19, 2026 | 116.00 | 116.20 | 113.70 | 114.30 | 114.30 | -0.09% | 4,720,705 |
| Jan 16, 2026 | 111.20 | 114.90 | 111.20 | 114.40 | 114.40 | 2.88% | 4,192,470 |
| Jan 15, 2026 | 111.10 | 112.40 | 108.30 | 111.20 | 111.20 | -0.27% | 5,578,679 |
| Jan 14, 2026 | 112.50 | 114.70 | 111.40 | 111.50 | 111.50 | -0.62% | 4,766,471 |
| Jan 13, 2026 | 109.70 | 113.00 | 109.20 | 112.20 | 112.20 | 2.28% | 5,119,864 |
| Jan 12, 2026 | 109.50 | 110.70 | 107.70 | 109.70 | 109.70 | 0.46% | 3,092,188 |
| Jan 9, 2026 | 111.80 | 112.20 | 108.30 | 109.20 | 109.20 | -2.06% | 4,017,499 |
| Jan 8, 2026 | 109.90 | 112.30 | 108.50 | 111.50 | 111.50 | 1.46% | 5,119,495 |
| Jan 7, 2026 | 110.20 | 112.20 | 109.60 | 109.90 | 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 |