Skip to main content
logo
Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey flag Turkey · Delayed Price · Currency is TRY
38.34
+2.20 (6.09%)
Mar 3, 2026, 6:09 PM GMT+3

IST:BAGFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202637.9037.9036.0636.06--0.22%146,749
Mar 2, 202630.8236.7830.8236.1436.145.67%12,480,950
Feb 27, 202632.8434.8832.1834.2034.207.82%14,061,120
Feb 26, 202628.9231.7228.4031.7231.729.99%5,329,074
Feb 25, 202628.5829.8028.1028.8428.840.91%2,785,764
Feb 24, 202628.0428.7627.7628.5828.581.93%1,538,420
Feb 23, 202628.0228.9027.9028.0428.040.50%803,510
Feb 20, 202627.4428.2427.4427.9027.901.68%833,824
Feb 19, 202629.8629.9227.4027.4427.44-7.30%1,774,401
Feb 18, 202630.5830.5829.4229.6029.60-3.77%2,413,254
Feb 17, 202630.6231.2030.2430.7630.760.65%2,356,054
Feb 16, 202630.0630.8030.0630.5630.562.00%1,822,423
Feb 13, 202630.0630.1829.6029.9629.96-0.33%1,100,482
Feb 12, 202630.0030.6829.8630.0630.060.80%2,258,876
Feb 11, 202630.4230.9029.8229.8229.82-1.97%1,120,923
Feb 10, 202630.4631.0030.2230.4230.420.26%1,653,849
Feb 9, 202629.6830.5429.6830.3430.342.22%1,004,697
Feb 6, 202630.7430.8629.3229.6829.68-2.37%2,188,107
Feb 5, 202629.6630.6829.6230.4030.401.67%2,338,813
Feb 4, 202630.1030.6029.2629.9029.90-0.47%1,935,300
Feb 3, 202630.4030.7429.7830.0430.04-0.46%2,365,625
Feb 2, 202629.5032.0029.1030.1830.180.94%6,992,594
Jan 30, 202627.7430.4427.3229.9029.907.86%5,249,434
Jan 29, 202627.7228.2027.7227.7227.720.29%1,637,266
Jan 28, 202627.2027.9627.1427.6427.641.62%1,704,278
Jan 27, 202628.0828.0827.1427.2027.20-2.51%1,223,647
Jan 26, 202627.4028.2827.1827.9027.901.97%1,254,184
Jan 23, 202627.6027.6027.1427.3627.360.22%1,026,647
Jan 22, 202626.2827.3026.2827.3027.304.04%1,613,590
Jan 21, 202626.3626.6026.0626.2426.24-0.68%555,439
Jan 20, 202626.7026.9826.3026.4226.42-0.90%690,077
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