Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 105.20
+1.20 (1.15%)
At close: Oct 28, 2026
IST:ARMGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 106.00 | 106.00 | 102.00 | 105.20 | 105.20 | 1.15% | 309,061 |
| Oct 27, 2026 | 107.10 | 107.10 | 102.00 | 104.00 | 104.00 | 0.58% | 793,891 |
| Oct 26, 2026 | 103.50 | 109.00 | 93.00 | 103.40 | 103.40 | 0.19% | 2,107,758 |
| Oct 23, 2026 | 110.90 | 114.10 | 99.10 | 103.20 | 103.20 | -6.27% | 1,653,425 |
| Oct 22, 2026 | 110.00 | 115.10 | 107.50 | 110.10 | 110.10 | -6.62% | 1,399,758 |
| Oct 21, 2026 | 134.70 | 139.40 | 117.90 | 117.90 | 117.90 | -10.00% | 3,170,744 |
| Oct 20, 2026 | 129.00 | 133.60 | 127.00 | 131.00 | 131.00 | 7.82% | 2,233,064 |
| Oct 19, 2026 | 112.40 | 121.50 | 112.00 | 121.50 | 121.50 | 9.95% | 1,474,419 |
| Oct 16, 2026 | 109.10 | 120.30 | 107.80 | 110.50 | 110.50 | -7.69% | 5,650,665 |
| Oct 15, 2026 | 133.00 | 134.90 | 119.70 | 119.70 | 119.70 | -10.00% | 3,610,615 |
| Oct 14, 2026 | 128.10 | 136.00 | 123.20 | 133.00 | 133.00 | 3.50% | 1,747,548 |
| Oct 13, 2026 | 129.60 | 133.10 | 127.50 | 128.50 | 128.50 | -0.39% | 916,902 |
| Oct 12, 2026 | 128.00 | 138.20 | 124.70 | 129.00 | 129.00 | -0.39% | 3,424,503 |
| Oct 9, 2026 | 127.80 | 135.20 | 127.50 | 129.50 | 129.50 | 1.33% | 831,867 |
| Oct 8, 2026 | 128.90 | 132.50 | 127.80 | 127.80 | 127.80 | -0.70% | 878,613 |
| Oct 7, 2026 | 127.40 | 132.00 | 125.50 | 128.70 | 128.70 | 1.10% | 1,114,933 |
| Oct 6, 2026 | 122.00 | 127.30 | 122.00 | 127.30 | 127.30 | 9.93% | 3,132,105 |
| Oct 5, 2026 | 106.40 | 115.80 | 106.40 | 115.80 | 115.80 | 9.97% | 937,444 |
| Oct 2, 2026 | 105.30 | 121.00 | 105.30 | 105.30 | 105.30 | -9.92% | 8,762,483 |
| Oct 1, 2026 | 116.90 | 130.80 | 116.90 | 116.90 | 116.90 | -9.94% | 1,671,648 |
| Sep 30, 2026 | 144.20 | 145.90 | 129.80 | 129.80 | 129.80 | -9.99% | 2,077,857 |
| Sep 29, 2026 | 153.70 | 153.70 | 144.00 | 144.20 | 144.20 | -5.07% | 1,665,934 |
| Sep 28, 2026 | 148.50 | 155.00 | 142.80 | 151.90 | 151.90 | 3.40% | 2,413,446 |
| Sep 25, 2026 | 135.30 | 146.90 | 135.30 | 146.90 | 146.90 | 9.96% | 2,323,213 |
| Sep 24, 2026 | 109.40 | 133.60 | 109.40 | 133.60 | 133.60 | 9.96% | 4,198,971 |
| Sep 23, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -9.93% | 178,830 |
| Sep 22, 2026 | 150.00 | 154.90 | 134.90 | 134.90 | 134.90 | -9.95% | 2,084,605 |
| Sep 21, 2026 | 143.50 | 162.80 | 143.40 | 149.80 | 149.80 | -5.96% | 1,410,126 |
| Sep 18, 2026 | 179.10 | 180.40 | 159.30 | 159.30 | 159.30 | -9.95% | 1,507,711 |
| Sep 17, 2026 | 171.50 | 179.00 | 171.40 | 176.90 | 176.90 | 3.15% | 1,577,198 |
| Sep 16, 2026 | 181.60 | 185.80 | 171.00 | 171.50 | 171.50 | -2.67% | 2,284,204 |
| Sep 15, 2026 | 147.30 | 176.20 | 146.00 | 176.20 | 176.20 | 9.99% | 1,891,793 |
| Sep 14, 2026 | 178.00 | 178.00 | 160.20 | 160.20 | 160.20 | -10.00% | 1,506,005 |
| Sep 11, 2026 | 191.00 | 192.00 | 174.60 | 178.00 | 178.00 | -6.81% | 1,289,666 |
| Sep 10, 2026 | 189.70 | 191.90 | 178.70 | 191.00 | 191.00 | 0.53% | 3,206,863 |
| Sep 9, 2026 | 192.00 | 202.80 | 180.50 | 190.00 | 190.00 | 0.11% | 4,620,049 |
| Sep 8, 2026 | 176.00 | 190.30 | 175.80 | 189.80 | 189.80 | 7.84% | 3,087,189 |
| Sep 7, 2026 | 186.20 | 187.70 | 176.00 | 176.00 | 176.00 | -5.33% | 1,109,423 |
| 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 |