Arena Bilgisayar Sanayi ve Ticaret A.S. (IST:ARENA)
Turkey · Delayed Price · Currency is TRY 25.04
-0.56 (-2.19%)
At close: Mar 27, 2026
IST:ARENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.80 | 27.52 | 25.04 | 25.04 | 25.04 | -2.19% | 2,329,250 |
| Mar 26, 2026 | 26.26 | 28.02 | 25.60 | 25.60 | 25.60 | -2.66% | 5,283,364 |
| Mar 25, 2026 | 24.26 | 26.58 | 24.26 | 26.30 | 26.30 | 8.68% | 3,209,466 |
| Mar 24, 2026 | 24.70 | 24.70 | 24.18 | 24.20 | 24.20 | -2.02% | 474,026 |
| Mar 23, 2026 | 24.80 | 24.80 | 23.92 | 24.70 | 24.70 | -0.64% | 862,891 |
| Mar 19, 2026 | 25.06 | 25.06 | 24.76 | 24.86 | 24.86 | -0.80% | 281,677 |
| Mar 18, 2026 | 25.54 | 25.74 | 25.04 | 25.06 | 25.06 | -1.80% | 446,236 |
| Mar 17, 2026 | 26.10 | 26.42 | 25.34 | 25.52 | 25.52 | -2.00% | 1,232,080 |
| Mar 16, 2026 | 26.80 | 26.82 | 26.00 | 26.04 | 26.04 | -2.25% | 1,375,560 |
| Mar 13, 2026 | 26.50 | 27.30 | 26.24 | 26.64 | 26.64 | 1.06% | 2,162,954 |
| Mar 12, 2026 | 24.60 | 26.84 | 24.30 | 26.36 | 26.36 | 7.50% | 1,770,702 |
| Mar 11, 2026 | 24.86 | 25.10 | 24.30 | 24.52 | 24.52 | -1.45% | 434,078 |
| Mar 10, 2026 | 24.40 | 24.94 | 24.18 | 24.88 | 24.88 | 4.10% | 613,828 |
| Mar 9, 2026 | 24.78 | 24.78 | 23.66 | 23.90 | 23.90 | -3.55% | 777,079 |
| Mar 6, 2026 | 24.96 | 26.32 | 24.44 | 24.78 | 24.78 | -0.72% | 1,517,872 |
| Mar 5, 2026 | 24.70 | 25.30 | 24.70 | 24.96 | 24.96 | 1.38% | 462,570 |
| Mar 4, 2026 | 24.72 | 24.92 | 24.26 | 24.62 | 24.62 | 0.57% | 485,764 |
| Mar 3, 2026 | 24.44 | 25.00 | 24.30 | 24.48 | 24.48 | 0.16% | 733,363 |
| Mar 2, 2026 | 24.50 | 25.44 | 24.34 | 24.44 | 24.44 | -7.49% | 1,094,482 |
| Feb 27, 2026 | 27.30 | 27.66 | 26.10 | 26.42 | 26.42 | -2.00% | 994,663 |
| Feb 26, 2026 | 26.86 | 27.26 | 26.32 | 26.96 | 26.96 | 0.67% | 735,775 |
| Feb 25, 2026 | 26.74 | 27.34 | 26.10 | 26.78 | 26.78 | 0.15% | 925,058 |
| Feb 24, 2026 | 27.00 | 27.00 | 26.72 | 26.74 | 26.74 | -0.45% | 524,999 |
| Feb 23, 2026 | 27.42 | 27.74 | 26.76 | 26.86 | 26.86 | - | 1,144,177 |
| Feb 20, 2026 | 26.76 | 27.24 | 26.50 | 26.86 | 26.86 | 0.75% | 881,230 |
| Feb 19, 2026 | 28.20 | 28.36 | 26.66 | 26.66 | 26.66 | -4.99% | 1,450,836 |
| Feb 18, 2026 | 29.12 | 29.26 | 28.04 | 28.06 | 28.06 | -3.31% | 1,849,360 |
| Feb 17, 2026 | 29.36 | 29.70 | 28.94 | 29.02 | 29.02 | -0.55% | 1,604,599 |
| Feb 16, 2026 | 28.50 | 29.40 | 28.48 | 29.18 | 29.18 | 2.89% | 1,940,467 |
| Feb 13, 2026 | 28.32 | 28.68 | 28.14 | 28.36 | 28.36 | 0.64% | 1,309,983 |
| Feb 12, 2026 | 28.02 | 28.32 | 27.70 | 28.18 | 28.18 | 0.64% | 1,498,657 |
| Feb 11, 2026 | 28.28 | 28.36 | 28.00 | 28.00 | 28.00 | -0.99% | 736,688 |
| Feb 10, 2026 | 28.20 | 28.50 | 28.00 | 28.28 | 28.28 | 0.71% | 1,258,081 |
| Feb 9, 2026 | 28.00 | 28.48 | 27.86 | 28.08 | 28.08 | -1.89% | 2,030,007 |
| Feb 6, 2026 | 29.66 | 29.88 | 28.44 | 28.62 | 28.62 | -3.38% | 866,152 |
| Feb 5, 2026 | 30.18 | 30.22 | 29.48 | 29.62 | 29.62 | -1.86% | 569,569 |
| Feb 4, 2026 | 29.82 | 30.56 | 29.82 | 30.18 | 30.18 | 1.55% | 959,602 |
| Feb 3, 2026 | 29.58 | 30.28 | 29.16 | 29.72 | 29.72 | 1.36% | 1,193,315 |
| Feb 2, 2026 | 29.28 | 30.18 | 29.06 | 29.32 | 29.32 | -1.28% | 1,139,795 |
| Jan 30, 2026 | 30.42 | 31.02 | 28.90 | 29.70 | 29.70 | -1.79% | 1,904,600 |
| Jan 29, 2026 | 30.56 | 30.70 | 30.02 | 30.24 | 30.24 | -0.79% | 1,224,863 |
| Jan 28, 2026 | 30.16 | 30.78 | 30.02 | 30.48 | 30.48 | 1.60% | 1,332,257 |
| Jan 27, 2026 | 30.56 | 31.08 | 30.00 | 30.00 | 30.00 | -1.45% | 1,391,154 |
| Jan 26, 2026 | 30.28 | 31.38 | 29.94 | 30.44 | 30.44 | 0.59% | 1,528,970 |
| Jan 23, 2026 | 30.14 | 30.84 | 29.90 | 30.26 | 30.26 | 0.73% | 1,738,130 |
| Jan 22, 2026 | 29.68 | 30.42 | 29.52 | 30.04 | 30.04 | 1.83% | 1,103,661 |
| Jan 21, 2026 | 29.70 | 30.52 | 29.20 | 29.50 | 29.50 | -0.67% | 2,057,897 |
| Jan 20, 2026 | 30.24 | 30.24 | 29.20 | 29.70 | 29.70 | -1.33% | 1,398,406 |
| Jan 19, 2026 | 30.50 | 30.80 | 29.98 | 30.10 | 30.10 | -0.73% | 1,465,675 |
| Jan 16, 2026 | 29.84 | 31.30 | 29.80 | 30.32 | 30.32 | 2.43% | 2,291,010 |