Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 86.30
+4.50 (5.50%)
At close: Mar 27, 2026
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.50 | 87.50 | 82.50 | 86.30 | 86.30 | 5.50% | 1,928,122 |
| Mar 26, 2026 | 81.50 | 82.95 | 76.85 | 81.80 | 81.80 | 0.37% | 1,155,026 |
| Mar 25, 2026 | 82.60 | 82.60 | 79.85 | 81.50 | 81.50 | 1.05% | 813,138 |
| Mar 24, 2026 | 81.15 | 81.55 | 78.30 | 80.65 | 80.65 | - | 652,636 |
| Mar 23, 2026 | 81.80 | 84.00 | 80.05 | 80.65 | 80.65 | -0.43% | 1,233,433 |
| Mar 19, 2026 | 80.00 | 81.90 | 80.00 | 81.00 | 81.00 | 1.82% | 282,839 |
| Mar 18, 2026 | 79.15 | 85.40 | 79.00 | 79.55 | 79.55 | 0.70% | 2,044,179 |
| Mar 17, 2026 | 72.30 | 79.50 | 66.25 | 79.00 | 79.00 | 9.27% | 2,378,075 |
| Mar 16, 2026 | 75.60 | 78.00 | 72.05 | 72.30 | 72.30 | -4.37% | 577,801 |
| Mar 13, 2026 | 76.85 | 79.30 | 72.20 | 75.60 | 75.60 | -1.63% | 1,481,643 |
| Mar 12, 2026 | 77.00 | 79.65 | 76.80 | 76.85 | 76.85 | -1.47% | 725,038 |
| Mar 11, 2026 | 79.00 | 79.75 | 77.20 | 78.00 | 78.00 | -0.64% | 459,757 |
| Mar 10, 2026 | 79.10 | 81.15 | 78.50 | 78.50 | 78.50 | 0.64% | 688,802 |
| Mar 9, 2026 | 82.15 | 82.20 | 77.00 | 78.00 | 78.00 | -6.02% | 799,752 |
| Mar 6, 2026 | 80.25 | 85.15 | 80.25 | 83.00 | 83.00 | 3.88% | 1,550,989 |
| Mar 5, 2026 | 78.45 | 80.35 | 77.20 | 79.90 | 79.90 | 3.77% | 555,300 |
| Mar 4, 2026 | 77.10 | 79.40 | 76.85 | 77.00 | 77.00 | 0.06% | 401,751 |
| Mar 3, 2026 | 78.00 | 78.60 | 76.10 | 76.95 | 76.95 | 0.98% | 488,353 |
| Mar 2, 2026 | 77.00 | 80.00 | 75.05 | 76.20 | 76.20 | -6.79% | 1,156,100 |
| 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 |