Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 77.65
+1.45 (1.90%)
Last updated: Mar 3, 2026, 11:53 AM GMT+3
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 75.35 | 78.35 | 75.05 | 76.40 | - | -6.54% | 327,295 |
| Feb 27, 2026 | 81.25 | 83.75 | 81.00 | 81.75 | 81.75 | 0.74% | 817,197 |
| Feb 26, 2026 | 80.10 | 82.45 | 77.50 | 81.15 | 81.15 | 1.44% | 593,880 |
| Feb 25, 2026 | 80.75 | 81.35 | 76.85 | 80.00 | 80.00 | -1.84% | 1,208,955 |
| Feb 24, 2026 | 82.00 | 82.25 | 80.55 | 81.50 | 81.50 | -0.61% | 470,443 |
| Feb 23, 2026 | 80.75 | 83.00 | 80.40 | 82.00 | 82.00 | 1.55% | 551,598 |
| Feb 20, 2026 | 80.10 | 84.20 | 80.10 | 80.75 | 80.75 | -1.82% | 608,557 |
| Feb 19, 2026 | 84.00 | 84.10 | 79.55 | 82.25 | 82.25 | -1.50% | 887,616 |
| Feb 18, 2026 | 86.45 | 87.15 | 82.15 | 83.50 | 83.50 | -2.91% | 751,625 |
| Feb 17, 2026 | 86.30 | 87.20 | 85.90 | 86.00 | 86.00 | -0.35% | 418,932 |
| Feb 16, 2026 | 85.50 | 87.50 | 85.50 | 86.30 | 86.30 | 0.94% | 537,673 |
| Feb 13, 2026 | 85.10 | 87.45 | 85.00 | 85.50 | 85.50 | 0.47% | 772,047 |
| Feb 12, 2026 | 85.00 | 87.90 | 84.80 | 85.10 | 85.10 | 0.65% | 918,647 |
| Feb 11, 2026 | 84.40 | 90.05 | 84.30 | 84.55 | 84.55 | 0.30% | 1,003,863 |
| Feb 10, 2026 | 87.50 | 87.70 | 83.90 | 84.30 | 84.30 | -3.10% | 1,569,364 |
| Feb 9, 2026 | 89.50 | 89.50 | 86.10 | 87.00 | 87.00 | 0.12% | 1,319,377 |
| Feb 6, 2026 | 85.60 | 92.85 | 84.65 | 86.90 | 86.90 | 1.46% | 2,389,376 |
| Feb 5, 2026 | 83.20 | 86.70 | 83.20 | 85.65 | 85.65 | 2.88% | 1,034,464 |
| Feb 4, 2026 | 82.85 | 86.25 | 82.85 | 83.25 | 83.25 | 0.48% | 1,202,856 |
| Feb 3, 2026 | 85.00 | 85.00 | 81.30 | 82.85 | 82.85 | -0.54% | 781,787 |
| Feb 2, 2026 | 83.20 | 84.15 | 81.40 | 83.30 | 83.30 | - | 805,883 |
| Jan 30, 2026 | 83.15 | 85.50 | 81.20 | 83.30 | 83.30 | 0.18% | 1,431,012 |
| Jan 29, 2026 | 80.25 | 84.20 | 80.25 | 83.15 | 83.15 | 3.61% | 1,183,226 |
| Jan 28, 2026 | 81.80 | 83.15 | 79.10 | 80.25 | 80.25 | -1.89% | 1,054,769 |
| Jan 27, 2026 | 82.25 | 84.45 | 80.10 | 81.80 | 81.80 | -0.55% | 1,337,537 |
| Jan 26, 2026 | 78.50 | 83.25 | 78.50 | 82.25 | 82.25 | 4.78% | 2,103,775 |
| Jan 23, 2026 | 86.30 | 86.30 | 78.50 | 78.50 | 78.50 | -7.27% | 2,494,467 |
| Jan 22, 2026 | 83.40 | 85.10 | 83.15 | 84.65 | 84.65 | 2.05% | 1,818,363 |
| Jan 21, 2026 | 84.15 | 86.00 | 81.00 | 82.95 | 82.95 | -1.25% | 1,740,602 |
| Jan 20, 2026 | 84.20 | 84.90 | 83.55 | 84.00 | 84.00 | -0.24% | 1,296,438 |
| Jan 19, 2026 | 84.90 | 85.50 | 84.00 | 84.20 | 84.20 | -0.47% | 1,183,805 |
| Jan 16, 2026 | 84.00 | 88.20 | 83.50 | 84.60 | 84.60 | 0.71% | 2,336,154 |
| Jan 15, 2026 | 83.35 | 85.55 | 82.95 | 84.00 | 84.00 | 0.78% | 2,219,893 |
| Jan 14, 2026 | 83.50 | 85.25 | 82.50 | 83.35 | 83.35 | -0.18% | 1,965,114 |
| Jan 13, 2026 | 82.70 | 86.05 | 82.70 | 83.50 | 83.50 | 1.03% | 2,880,769 |
| Jan 12, 2026 | 82.00 | 84.50 | 80.05 | 82.65 | 82.65 | 0.79% | 3,106,581 |
| Jan 9, 2026 | 80.90 | 83.45 | 79.50 | 82.00 | 82.00 | 1.36% | 2,363,180 |
| Jan 8, 2026 | 85.60 | 87.00 | 76.30 | 80.90 | 80.90 | -3.69% | 4,685,833 |
| Jan 7, 2026 | 79.20 | 84.10 | 78.15 | 84.00 | 84.00 | 6.33% | 3,735,579 |
| Jan 6, 2026 | 75.00 | 79.50 | 73.60 | 79.00 | 79.00 | 5.33% | 5,913,407 |
| Jan 5, 2026 | 75.30 | 78.40 | 73.40 | 75.00 | 75.00 | -0.40% | 4,996,496 |
| Jan 2, 2026 | 70.35 | 75.65 | 70.35 | 75.30 | 75.30 | 7.04% | 2,887,466 |
| Dec 31, 2025 | 72.45 | 78.00 | 69.00 | 70.35 | 70.35 | -2.90% | 6,114,173 |
| Dec 30, 2025 | 67.00 | 72.45 | 65.90 | 72.45 | 72.45 | 9.94% | 10,736,000 |
| Dec 29, 2025 | 64.00 | 65.95 | 62.15 | 65.90 | 65.90 | 2.97% | 1,736,282 |
| Dec 26, 2025 | 62.70 | 64.50 | 62.30 | 64.00 | 64.00 | 2.07% | 1,478,570 |
| Dec 25, 2025 | 62.50 | 63.70 | 61.65 | 62.70 | 62.70 | 0.32% | 1,106,909 |
| Dec 24, 2025 | 63.00 | 64.75 | 61.40 | 62.50 | 62.50 | -0.32% | 2,608,423 |
| Dec 23, 2025 | 63.20 | 66.85 | 61.30 | 62.70 | 62.70 | -0.63% | 3,408,013 |
| Dec 22, 2025 | 64.00 | 64.85 | 61.60 | 63.10 | 63.10 | -1.41% | 3,784,704 |