Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 113.00
-1.80 (-1.57%)
At close: Mar 18, 2026
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 115.00 | 115.90 | 112.50 | 113.00 | 113.00 | -1.57% | 1,762,274 |
| Mar 17, 2026 | 112.70 | 115.00 | 112.70 | 114.80 | 114.80 | 1.59% | 1,548,669 |
| Mar 16, 2026 | 112.40 | 114.00 | 111.10 | 113.00 | 113.00 | 1.07% | 1,588,659 |
| Mar 13, 2026 | 112.80 | 113.40 | 110.30 | 111.80 | 111.80 | - | 1,831,562 |
| Mar 12, 2026 | 111.90 | 115.10 | 111.00 | 111.80 | 111.80 | -1.15% | 1,845,324 |
| Mar 11, 2026 | 114.20 | 115.90 | 110.90 | 113.10 | 113.10 | -0.79% | 1,483,431 |
| Mar 10, 2026 | 111.80 | 114.30 | 110.00 | 114.00 | 114.00 | 5.95% | 1,765,666 |
| Mar 9, 2026 | 106.00 | 108.10 | 104.20 | 107.60 | 107.60 | -1.28% | 2,244,723 |
| Mar 6, 2026 | 113.00 | 113.80 | 108.50 | 109.00 | 109.00 | -2.85% | 1,447,708 |
| Mar 5, 2026 | 115.00 | 115.20 | 111.80 | 112.20 | 112.20 | 0.72% | 1,331,256 |
| Mar 4, 2026 | 109.10 | 112.30 | 107.90 | 111.40 | 111.40 | 2.11% | 2,707,594 |
| Mar 3, 2026 | 110.90 | 113.60 | 108.70 | 109.10 | 109.10 | -1.62% | 2,379,720 |
| Mar 2, 2026 | 109.50 | 113.90 | 108.00 | 110.90 | 110.90 | -3.73% | 2,644,514 |
| Feb 27, 2026 | 119.30 | 119.90 | 114.50 | 115.20 | 115.20 | -2.87% | 3,888,551 |
| Feb 26, 2026 | 118.80 | 119.80 | 117.70 | 118.60 | 118.60 | -0.17% | 2,672,692 |
| Feb 25, 2026 | 121.40 | 121.80 | 118.00 | 118.80 | 118.80 | -1.82% | 2,549,977 |
| Feb 24, 2026 | 124.40 | 124.40 | 120.20 | 121.00 | 121.00 | -2.73% | 2,853,950 |
| Feb 23, 2026 | 121.10 | 124.90 | 120.80 | 124.40 | 124.40 | 3.24% | 3,735,666 |
| Feb 20, 2026 | 120.40 | 121.60 | 119.30 | 120.50 | 120.50 | -0.25% | 2,708,809 |
| Feb 19, 2026 | 127.60 | 127.70 | 120.00 | 120.80 | 120.80 | -5.55% | 4,255,558 |
| Feb 18, 2026 | 131.90 | 133.40 | 126.80 | 127.90 | 127.90 | -3.03% | 5,245,970 |
| Feb 17, 2026 | 134.70 | 136.00 | 131.70 | 131.90 | 131.90 | -2.51% | 3,561,239 |
| Feb 16, 2026 | 132.70 | 135.40 | 132.50 | 135.30 | 135.30 | 2.19% | 3,613,892 |
| Feb 13, 2026 | 132.30 | 132.50 | 128.80 | 132.40 | 132.40 | 0.84% | 4,261,442 |
| Feb 12, 2026 | 123.10 | 132.00 | 123.10 | 131.30 | 131.30 | 7.01% | 6,664,457 |
| Feb 11, 2026 | 122.00 | 124.20 | 121.70 | 122.70 | 122.70 | -0.24% | 4,301,436 |
| Feb 10, 2026 | 124.70 | 124.80 | 122.30 | 123.00 | 123.00 | -1.36% | 2,979,162 |
| Feb 9, 2026 | 126.00 | 126.50 | 124.20 | 124.70 | 124.70 | 1.38% | 4,834,750 |
| Feb 6, 2026 | 121.00 | 123.40 | 117.50 | 123.00 | 123.00 | 1.65% | 6,528,538 |
| Feb 5, 2026 | 120.50 | 124.10 | 119.30 | 121.00 | 121.00 | 0.41% | 9,211,107 |
| Feb 4, 2026 | 119.00 | 122.80 | 117.60 | 120.50 | 120.50 | 1.95% | 9,886,859 |
| Feb 3, 2026 | 115.50 | 118.80 | 115.20 | 118.20 | 118.20 | 2.78% | 7,208,582 |
| Feb 2, 2026 | 113.50 | 115.60 | 111.10 | 115.00 | 115.00 | 0.88% | 6,261,165 |
| 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 |