Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 132.00
+0.30 (0.23%)
Last updated: May 8, 2026, 3:26 PM GMT+3
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.70 | 133.90 | 130.80 | 132.00 | - | 0.23% | 55,978 |
| 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 |
| Apr 9, 2026 | 141.50 | 151.00 | 139.50 | 147.20 | 147.20 | 4.47% | 3,362,640 |
| Apr 8, 2026 | 132.90 | 141.50 | 132.60 | 140.90 | 140.90 | 8.38% | 2,574,674 |
| Apr 7, 2026 | 124.60 | 132.20 | 120.00 | 130.00 | 130.00 | 4.25% | 3,072,081 |
| Apr 6, 2026 | 116.10 | 127.00 | 115.00 | 124.70 | 124.70 | 7.41% | 2,821,379 |
| Apr 3, 2026 | 109.90 | 116.90 | 109.00 | 116.10 | 116.10 | 8.71% | 5,809,810 |
| Apr 2, 2026 | 99.00 | 106.80 | 95.55 | 106.80 | 106.80 | 9.99% | 2,645,561 |
| Apr 1, 2026 | 91.50 | 97.50 | 91.50 | 97.10 | 97.10 | 6.70% | 2,094,144 |
| Mar 31, 2026 | 87.55 | 91.65 | 87.35 | 91.00 | 91.00 | 4.24% | 1,432,738 |
| Mar 30, 2026 | 86.50 | 93.00 | 86.30 | 87.30 | 87.30 | 1.16% | 2,085,811 |
| 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 |