Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 171.50
+1.20 (0.70%)
At close: Jun 26, 2026
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 132.30 | 143.10 | 131.00 | 132.50 | 132.50 | 1.84% | 1,491,819 |
| Apr 28, 2026 | 119.20 | 132.00 | 118.50 | 130.10 | 130.10 | -0.08% | 1,736,228 |
| Apr 27, 2026 | 130.20 | 134.20 | 130.20 | 130.20 | 130.20 | -9.96% | 430,309 |
| Apr 24, 2026 | 145.10 | 150.00 | 144.50 | 144.60 | 144.60 | -0.28% | 635,095 |
| Apr 22, 2026 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 3.87% | 1,100,439 |
| Apr 21, 2026 | 145.40 | 146.50 | 139.00 | 139.60 | 139.60 | -3.86% | 551,694 |
| Apr 20, 2026 | 147.30 | 149.90 | 145.20 | 145.20 | 145.20 | -1.56% | 722,573 |
| Apr 17, 2026 | 147.00 | 149.80 | 143.10 | 147.50 | 147.50 | 0.61% | 1,282,386 |
| Apr 16, 2026 | 148.20 | 150.10 | 145.60 | 146.60 | 146.60 | -1.08% | 848,006 |
| Apr 15, 2026 | 149.80 | 158.00 | 146.30 | 148.20 | 148.20 | -1.07% | 2,134,291 |
| Apr 14, 2026 | 150.60 | 152.00 | 144.90 | 149.80 | 149.80 | 0.47% | 1,466,497 |
| Apr 13, 2026 | 147.30 | 153.40 | 145.50 | 149.10 | 149.10 | 1.02% | 2,089,758 |
| Apr 10, 2026 | 147.20 | 155.30 | 147.20 | 147.60 | 147.60 | 0.27% | 2,235,697 |