Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 177.60
+3.70 (2.13%)
Last updated: Jul 17, 2026, 2:55 PM GMT+3
IST:ARMGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 169.80 | 174.70 | 169.60 | 170.30 | 170.30 | 0.06% | 838,837 |
| Jun 24, 2026 | 174.50 | 179.00 | 168.40 | 170.20 | 170.20 | -2.46% | 1,059,142 |
| Jun 23, 2026 | 175.40 | 184.40 | 171.00 | 174.50 | 174.50 | 0.11% | 2,181,572 |
| Jun 22, 2026 | 167.30 | 176.30 | 167.30 | 174.30 | 174.30 | 4.62% | 1,616,387 |
| Jun 19, 2026 | 167.50 | 171.00 | 164.10 | 166.60 | 166.60 | 0.54% | 1,158,620 |
| Jun 18, 2026 | 162.30 | 170.60 | 161.50 | 165.70 | 165.70 | 2.28% | 1,425,867 |
| Jun 17, 2026 | 164.00 | 169.20 | 162.00 | 162.00 | 162.00 | -1.04% | 1,487,900 |
| Jun 16, 2026 | 164.30 | 167.70 | 156.10 | 163.70 | 163.70 | 1.74% | 3,000,756 |
| Jun 15, 2026 | 150.80 | 160.90 | 148.80 | 160.90 | 160.90 | 9.98% | 4,236,964 |
| Jun 12, 2026 | 133.00 | 146.30 | 133.00 | 146.30 | 146.30 | 10.00% | 4,477,779 |
| Jun 11, 2026 | 125.20 | 137.10 | 125.20 | 133.00 | 133.00 | 6.66% | 2,299,237 |
| Jun 10, 2026 | 126.00 | 127.30 | 123.20 | 124.70 | 124.70 | -2.88% | 1,057,054 |
| Jun 9, 2026 | 125.50 | 128.70 | 124.20 | 128.40 | 128.40 | 1.99% | 795,710 |
| Jun 8, 2026 | 123.40 | 126.60 | 123.00 | 125.90 | 125.90 | 2.27% | 522,764 |
| Jun 5, 2026 | 124.00 | 126.50 | 122.30 | 123.10 | 123.10 | -2.07% | 537,257 |
| Jun 4, 2026 | 122.90 | 129.90 | 122.00 | 125.70 | 125.70 | 1.78% | 866,872 |
| Jun 3, 2026 | 124.00 | 124.80 | 121.80 | 123.50 | 123.50 | -0.40% | 454,980 |
| Jun 2, 2026 | 125.00 | 126.20 | 120.30 | 124.00 | 124.00 | -1.74% | 1,075,453 |
| Jun 1, 2026 | 131.50 | 137.50 | 124.20 | 126.20 | 126.20 | -3.88% | 1,149,847 |
| May 26, 2026 | 131.00 | 132.90 | 128.10 | 131.30 | 131.30 | 0.23% | 441,692 |
| May 25, 2026 | 123.00 | 132.90 | 121.00 | 131.00 | 131.00 | 5.90% | 1,598,700 |
| May 22, 2026 | 112.00 | 123.70 | 111.30 | 123.70 | 123.70 | 9.96% | 1,985,132 |
| May 21, 2026 | 116.50 | 125.50 | 110.70 | 112.50 | 112.50 | -3.43% | 1,566,250 |
| May 20, 2026 | 125.70 | 138.10 | 113.10 | 116.50 | 116.50 | -7.25% | 3,336,470 |
| May 18, 2026 | 117.40 | 141.70 | 116.60 | 125.60 | 125.60 | -3.01% | 4,120,324 |
| May 15, 2026 | 127.90 | 130.50 | 121.60 | 129.50 | 129.50 | 1.17% | 362,518 |
| May 14, 2026 | 130.50 | 132.00 | 127.50 | 128.00 | 128.00 | -1.16% | 228,194 |
| May 13, 2026 | 133.00 | 134.80 | 128.10 | 129.50 | 129.50 | -3.21% | 223,128 |
| May 12, 2026 | 135.00 | 135.00 | 132.00 | 133.80 | 133.80 | -0.89% | 190,250 |
| May 11, 2026 | 135.00 | 135.00 | 131.30 | 135.00 | 135.00 | 1.89% | 455,657 |
| May 8, 2026 | 131.70 | 133.90 | 130.80 | 132.50 | 132.50 | 0.61% | 304,598 |
| May 7, 2026 | 134.00 | 137.00 | 131.70 | 131.70 | 131.70 | 0.15% | 882,930 |
| May 6, 2026 | 129.10 | 137.50 | 124.90 | 131.50 | 131.50 | 1.94% | 516,561 |
| May 5, 2026 | 131.40 | 131.50 | 125.10 | 129.00 | 129.00 | -0.77% | 358,642 |
| May 4, 2026 | 131.80 | 132.60 | 128.60 | 130.00 | 130.00 | -1.37% | 319,821 |
| Apr 30, 2026 | 133.00 | 137.00 | 126.50 | 131.80 | 131.80 | -0.53% | 603,957 |