Skip to main content
logo
Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.66
+0.34 (1.29%)
At close: Jan 19, 2026

IST:BAGFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202626.4026.8026.4026.6626.661.29%921,702
Jan 16, 202626.4226.6026.0626.3226.32-0.38%499,578
Jan 15, 202625.9026.5225.8226.4226.422.24%982,028
Jan 14, 202626.3026.3825.7025.8425.84-1.30%750,587
Jan 13, 202625.6026.1825.4626.1826.182.59%860,270
Jan 12, 202625.7025.8625.4825.5225.52-686,767
Jan 9, 202625.7025.9625.4825.5225.52-0.62%999,144
Jan 8, 202626.5026.5425.3025.6825.68-2.36%1,000,362
Jan 7, 202625.9027.3825.9026.3026.301.62%2,748,558
Jan 6, 202625.8026.1825.4825.8825.880.39%1,126,189
Jan 5, 202626.0226.0825.6825.7825.78-0.85%484,928
Jan 2, 202625.6426.1025.6026.0026.001.40%520,908
Dec 31, 202525.4425.7425.4025.6425.640.79%327,274
Dec 30, 202525.3225.4424.8625.4425.440.47%527,052
Dec 29, 202526.0826.0825.3225.3225.32-2.62%552,178
Dec 26, 202527.1827.1826.0026.0026.00-3.63%990,700
Dec 25, 202526.9027.4226.8226.9826.980.52%756,117
Dec 24, 202526.4227.2426.0226.8426.841.67%1,309,342
Dec 23, 202526.0627.1825.4826.4026.401.85%2,353,640
Dec 22, 202526.8626.8625.9225.9225.92-2.78%553,722
Dec 19, 202526.5026.6826.2626.6626.660.91%568,459
Dec 18, 202526.7026.7826.3826.4226.42-0.90%566,881
Dec 17, 202527.1027.1226.5026.6626.66-1.33%918,718
Dec 16, 202527.2427.4826.9227.0227.02-1.31%576,022
Dec 15, 202527.5027.6227.1027.3827.38-0.07%653,039
Dec 12, 202527.3427.9227.2227.4027.400.22%657,496
Dec 11, 202527.5027.5827.3027.3427.340.29%517,933
Dec 10, 202527.9827.9827.1827.2627.26-1.80%631,477
Dec 9, 202527.8427.8827.3027.7627.760.80%557,777
Dec 8, 202527.1027.8627.1027.5427.542.15%760,810
Dec 5, 202526.7027.0226.6826.9626.960.60%496,995
Dec 4, 202527.3027.4226.8026.8026.80-1.47%516,846
Dec 3, 202527.6027.7027.0027.2027.20-0.95%822,567
Dec 2, 202527.7628.0027.3427.4627.46-1.08%853,663
Dec 1, 202527.0027.8027.0027.7627.762.81%678,119
Nov 28, 202527.0027.1626.8627.0027.000.07%631,234
Nov 27, 202526.5027.4026.5026.9826.98-0.88%1,142,415
Nov 26, 202527.7228.3827.2227.2227.22-1.38%1,547,414
Nov 25, 202528.9229.1027.6027.6027.60-4.23%1,412,659
Nov 24, 202529.1229.1628.5628.8228.82-1.17%1,282,788
Nov 21, 202530.4030.7029.1629.1629.16-4.14%2,474,655
Nov 20, 202528.8830.7628.6430.4230.426.22%6,040,337
Nov 19, 202528.7829.2028.6228.6428.64-0.28%604,490
Nov 18, 202528.9629.4628.7028.7228.72-1.51%618,720
Nov 17, 202528.5829.5028.5629.1629.162.03%1,221,574
Nov 14, 202528.6228.7228.1428.5828.580.07%652,039
Nov 13, 202529.1829.1828.4828.5628.56-0.21%873,471
Nov 12, 202529.7829.7828.5228.6228.62-2.45%1,491,210
Nov 11, 202532.0032.1029.3429.3429.34-9.94%3,915,878
Nov 10, 202532.6833.6232.3832.5832.580.37%1,644,674