Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 182.20
-3.70 (-1.99%)
Last updated: Sep 7, 2026, 3:30 PM GMT+3
IST:ARMGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 198.00 | 200.20 | 185.20 | 185.90 | 185.90 | -5.87% | 846,608 |
| Sep 3, 2026 | 199.00 | 201.60 | 197.50 | 197.50 | 197.50 | -0.20% | 648,188 |
| Sep 2, 2026 | 186.50 | 199.10 | 186.50 | 197.90 | 197.90 | 6.57% | 930,410 |
| Sep 1, 2026 | 186.50 | 193.10 | 185.30 | 185.70 | 185.70 | -0.11% | 503,585 |
| Aug 31, 2026 | 200.50 | 205.70 | 184.40 | 185.90 | 185.90 | -7.05% | 862,727 |
| Aug 28, 2026 | 200.00 | 201.50 | 198.00 | 200.00 | 200.00 | 0.70% | 433,288 |
| Aug 27, 2026 | 200.50 | 201.00 | 197.00 | 198.60 | 198.60 | -0.25% | 541,463 |
| Aug 26, 2026 | 196.60 | 202.90 | 195.70 | 199.10 | 199.10 | 1.22% | 900,528 |
| Aug 25, 2026 | 195.30 | 202.00 | 194.40 | 196.70 | 196.70 | 0.92% | 744,563 |
| Aug 24, 2026 | 194.00 | 198.90 | 189.20 | 194.90 | 194.90 | 0.83% | 1,135,023 |
| Aug 21, 2026 | 202.60 | 202.80 | 187.60 | 193.30 | 193.30 | -3.83% | 1,746,837 |
| Aug 20, 2026 | 202.00 | 208.00 | 201.00 | 201.00 | 201.00 | 0.25% | 1,009,701 |
| Aug 19, 2026 | 206.50 | 208.30 | 200.50 | 200.50 | 200.50 | -2.67% | 639,604 |
| Aug 18, 2026 | 215.30 | 219.00 | 206.00 | 206.00 | 206.00 | -4.32% | 1,147,936 |
| Aug 17, 2026 | 220.00 | 220.00 | 210.00 | 215.30 | 215.30 | -0.55% | 1,134,808 |
| Aug 14, 2026 | 205.10 | 220.70 | 205.10 | 216.50 | 216.50 | 5.56% | 2,233,429 |
| Aug 13, 2026 | 195.00 | 205.60 | 195.00 | 205.10 | 205.10 | 5.56% | 1,289,402 |
| Aug 12, 2026 | 190.30 | 196.50 | 185.90 | 194.30 | 194.30 | 3.74% | 1,279,615 |
| Aug 11, 2026 | 194.00 | 194.00 | 181.80 | 187.30 | 187.30 | -1.58% | 1,073,966 |
| Aug 10, 2026 | 195.70 | 198.70 | 189.90 | 190.30 | 190.30 | -2.76% | 1,204,456 |
| Aug 7, 2026 | 198.00 | 200.20 | 188.10 | 195.70 | 195.70 | -0.96% | 1,108,917 |
| Aug 6, 2026 | 198.60 | 202.50 | 194.30 | 197.60 | 197.60 | -0.35% | 698,166 |
| Aug 5, 2026 | 190.00 | 201.90 | 190.00 | 198.30 | 198.30 | 5.53% | 1,084,976 |
| Aug 4, 2026 | 181.60 | 192.10 | 181.60 | 187.90 | 187.90 | 4.10% | 947,496 |
| Aug 3, 2026 | 181.00 | 190.80 | 175.80 | 180.50 | 180.50 | 0.11% | 1,529,110 |
| Jul 31, 2026 | 202.00 | 202.60 | 180.30 | 180.30 | 180.30 | -9.99% | 2,715,986 |
| Jul 30, 2026 | 201.10 | 206.00 | 200.20 | 200.30 | 200.30 | -0.05% | 838,216 |
| Jul 29, 2026 | 205.30 | 205.90 | 195.40 | 200.40 | 200.40 | -1.47% | 952,234 |
| Jul 28, 2026 | 204.00 | 208.50 | 202.50 | 203.40 | 203.40 | 0.15% | 1,313,388 |
| Jul 27, 2026 | 204.40 | 211.20 | 203.00 | 203.10 | 203.10 | -0.10% | 1,053,276 |
| Jul 24, 2026 | 203.40 | 207.90 | 198.10 | 203.30 | 203.30 | 0.64% | 1,390,796 |
| Jul 23, 2026 | 204.60 | 207.00 | 201.40 | 202.00 | 202.00 | -0.25% | 798,750 |
| Jul 22, 2026 | 196.30 | 204.50 | 194.50 | 202.50 | 202.50 | 3.32% | 974,737 |
| Jul 21, 2026 | 202.10 | 206.30 | 195.30 | 196.00 | 196.00 | -2.97% | 1,436,637 |
| Jul 20, 2026 | 196.30 | 206.20 | 190.60 | 202.00 | 202.00 | 5.65% | 3,659,871 |
| Jul 17, 2026 | 173.90 | 191.20 | 173.90 | 191.20 | 191.20 | 9.95% | 1,942,739 |
| Jul 16, 2026 | 175.40 | 177.70 | 170.10 | 173.90 | 173.90 | -0.86% | 893,908 |
| Jul 14, 2026 | 175.50 | 179.60 | 174.00 | 175.40 | 175.40 | 0.11% | 755,630 |
| Jul 13, 2026 | 175.00 | 180.90 | 173.40 | 175.20 | 175.20 | 0.11% | 711,141 |
| Jul 10, 2026 | 173.10 | 182.50 | 170.60 | 175.00 | 175.00 | 1.10% | 940,563 |
| Jul 9, 2026 | 187.90 | 188.00 | 168.30 | 173.10 | 173.10 | -7.43% | 2,255,365 |
| Jul 8, 2026 | 190.80 | 192.10 | 186.20 | 187.00 | 187.00 | -1.99% | 547,613 |
| Jul 7, 2026 | 186.90 | 194.80 | 186.00 | 190.80 | 190.80 | 1.17% | 525,098 |
| Jul 6, 2026 | 196.20 | 196.90 | 188.30 | 188.60 | 188.60 | -0.89% | 896,530 |
| Jul 3, 2026 | 187.60 | 193.00 | 187.40 | 190.30 | 190.30 | 1.44% | 816,523 |
| Jul 2, 2026 | 175.00 | 189.00 | 175.00 | 187.60 | 187.60 | 7.63% | 1,805,175 |
| Jul 1, 2026 | 170.70 | 176.70 | 168.70 | 174.30 | 174.30 | 2.53% | 778,668 |
| Jun 30, 2026 | 178.50 | 180.00 | 170.00 | 170.00 | 170.00 | -3.79% | 838,602 |
| Jun 29, 2026 | 171.50 | 176.90 | 171.50 | 176.70 | 176.70 | 3.03% | 769,280 |
| Jun 26, 2026 | 170.30 | 181.50 | 170.30 | 171.50 | 171.50 | 0.70% | 1,149,099 |