Arçelik Anonim Sirketi (IST:ARCLK)
Turkey · Delayed Price · Currency is TRY 107.30
-3.60 (-3.25%)
May 18, 2026, 6:05 PM GMT+3
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 110.60 | 110.90 | 107.30 | 107.30 | 107.30 | -3.25% | 2,030,590 |
| May 15, 2026 | 112.00 | 112.00 | 110.10 | 110.90 | 110.90 | -1.07% | 1,613,981 |
| May 14, 2026 | 113.70 | 114.90 | 112.00 | 112.10 | 112.10 | -1.15% | 1,389,477 |
| May 13, 2026 | 115.50 | 115.90 | 113.20 | 113.40 | 113.40 | -1.13% | 1,912,014 |
| May 12, 2026 | 117.00 | 117.70 | 114.40 | 114.70 | 114.70 | -1.46% | 3,772,840 |
| May 11, 2026 | 113.70 | 116.70 | 112.60 | 116.40 | 116.40 | 1.93% | 2,371,470 |
| May 8, 2026 | 114.70 | 115.40 | 113.40 | 114.20 | 114.20 | -0.70% | 1,833,627 |
| May 7, 2026 | 113.50 | 115.70 | 113.50 | 115.00 | 115.00 | 1.32% | 2,575,795 |
| May 6, 2026 | 112.00 | 114.60 | 111.90 | 113.50 | 113.50 | 1.98% | 4,675,445 |
| May 5, 2026 | 110.00 | 111.80 | 109.30 | 111.30 | 111.30 | 1.18% | 2,111,803 |
| May 4, 2026 | 112.20 | 112.60 | 109.30 | 110.00 | 110.00 | -1.70% | 1,534,742 |
| Apr 30, 2026 | 111.50 | 112.70 | 110.80 | 111.90 | 111.90 | -0.36% | 2,628,629 |
| Apr 29, 2026 | 115.40 | 115.70 | 111.80 | 112.30 | 112.30 | -2.43% | 2,187,189 |
| Apr 28, 2026 | 116.40 | 117.30 | 114.10 | 115.10 | 115.10 | -1.20% | 2,233,067 |
| Apr 27, 2026 | 117.20 | 118.20 | 116.00 | 116.50 | 116.50 | -0.60% | 2,698,151 |
| Apr 24, 2026 | 113.30 | 119.90 | 112.40 | 117.20 | 117.20 | 1.74% | 7,498,629 |
| Apr 22, 2026 | 116.90 | 117.30 | 114.40 | 115.20 | 115.20 | -1.20% | 1,517,402 |
| Apr 21, 2026 | 120.00 | 120.50 | 116.50 | 116.60 | 116.60 | 0.17% | 3,913,556 |
| Apr 20, 2026 | 116.20 | 117.20 | 116.10 | 116.40 | 116.40 | -1.94% | 1,646,708 |
| Apr 17, 2026 | 115.90 | 119.30 | 114.90 | 118.70 | 118.70 | 2.33% | 2,827,250 |
| Apr 16, 2026 | 118.90 | 120.40 | 115.50 | 116.00 | 116.00 | -2.19% | 1,968,346 |
| Apr 15, 2026 | 118.00 | 119.20 | 117.60 | 118.60 | 118.60 | 0.68% | 1,211,663 |
| Apr 14, 2026 | 120.80 | 121.00 | 116.60 | 117.80 | 117.80 | -1.17% | 3,126,045 |
| Apr 13, 2026 | 115.00 | 120.80 | 114.50 | 119.20 | 119.20 | 1.62% | 4,351,460 |
| Apr 10, 2026 | 116.60 | 118.30 | 115.20 | 117.30 | 117.30 | 3.44% | 4,178,260 |
| Apr 9, 2026 | 112.00 | 113.50 | 110.50 | 113.40 | 113.40 | 1.34% | 1,942,958 |
| Apr 8, 2026 | 110.50 | 113.70 | 110.50 | 111.90 | 111.90 | 4.68% | 2,662,479 |
| Apr 7, 2026 | 110.50 | 110.90 | 106.90 | 106.90 | 106.90 | -3.17% | 1,349,251 |
| Apr 6, 2026 | 109.60 | 110.80 | 109.50 | 110.40 | 110.40 | 0.73% | 1,261,516 |
| Apr 3, 2026 | 110.90 | 111.00 | 108.80 | 109.60 | 109.60 | -1.08% | 938,348 |
| Apr 2, 2026 | 108.90 | 111.10 | 108.00 | 110.80 | 110.80 | 0.54% | 1,285,267 |
| Apr 1, 2026 | 110.20 | 111.40 | 108.80 | 110.20 | 110.20 | 1.47% | 2,411,584 |
| Mar 31, 2026 | 108.10 | 109.70 | 106.00 | 108.60 | 108.60 | 0.56% | 3,386,262 |
| Mar 30, 2026 | 110.20 | 112.10 | 108.00 | 108.00 | 108.00 | -2.26% | 1,542,228 |
| Mar 27, 2026 | 111.90 | 112.30 | 109.70 | 110.50 | 110.50 | -0.72% | 1,197,200 |
| Mar 26, 2026 | 113.60 | 114.00 | 111.30 | 111.30 | 111.30 | -2.79% | 2,177,361 |
| Mar 25, 2026 | 115.80 | 116.20 | 113.20 | 114.50 | 114.50 | 0.44% | 2,337,085 |
| Mar 24, 2026 | 115.90 | 117.10 | 113.90 | 114.00 | 114.00 | -1.81% | 1,510,877 |
| Mar 23, 2026 | 113.00 | 116.50 | 109.80 | 116.10 | 116.10 | -0.77% | 2,722,242 |
| Mar 19, 2026 | 112.90 | 117.00 | 112.70 | 117.00 | 117.00 | 3.54% | 1,480,646 |
| 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 |