Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey · Delayed Price · Currency is TRY 38.02
+0.42 (1.12%)
Sep 4, 2025, 2:45 PM GMT+3
IST:BAGFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.60 | 37.90 | 37.52 | 37.84 | 37.84 | 0.64% | 112,082 |
| Sep 3, 2025 | 37.50 | 38.50 | 36.70 | 37.60 | 37.60 | 0.27% | 1,891,342 |
| Sep 2, 2025 | 39.42 | 40.30 | 36.30 | 37.50 | 37.50 | -4.82% | 3,609,512 |
| Sep 1, 2025 | 38.18 | 40.00 | 37.62 | 39.40 | 39.40 | 3.20% | 3,671,075 |
| Aug 29, 2025 | 37.20 | 39.46 | 36.68 | 38.18 | 38.18 | 3.47% | 4,744,681 |
| Aug 28, 2025 | 37.96 | 38.50 | 35.24 | 36.90 | 36.90 | -2.38% | 3,463,736 |
| Aug 27, 2025 | 37.30 | 39.80 | 36.78 | 37.80 | 37.80 | 1.89% | 4,850,110 |
| Aug 26, 2025 | 35.92 | 37.10 | 35.48 | 37.10 | 37.10 | 3.34% | 2,369,986 |
| Aug 25, 2025 | 36.70 | 36.90 | 35.88 | 35.90 | 35.90 | -2.07% | 2,133,283 |
| Aug 22, 2025 | 36.94 | 37.54 | 36.60 | 36.66 | 36.66 | -1.24% | 1,349,703 |
| Aug 21, 2025 | 36.14 | 37.42 | 36.14 | 37.12 | 37.12 | 2.83% | 1,626,444 |
| Aug 20, 2025 | 36.00 | 36.70 | 35.54 | 36.10 | 36.10 | 1.40% | 2,600,405 |
| Aug 19, 2025 | 38.46 | 38.96 | 35.50 | 35.60 | 35.60 | -7.44% | 4,812,466 |
| Aug 18, 2025 | 39.50 | 39.60 | 37.86 | 38.46 | 38.46 | -1.89% | 2,211,753 |
| Aug 15, 2025 | 39.02 | 39.70 | 38.34 | 39.20 | 39.20 | 0.46% | 2,522,539 |
| Aug 14, 2025 | 36.90 | 39.64 | 36.82 | 39.02 | 39.02 | 5.57% | 4,200,401 |
| Aug 13, 2025 | 37.48 | 37.76 | 36.82 | 36.96 | 36.96 | -1.12% | 1,214,888 |
| Aug 12, 2025 | 37.60 | 38.28 | 36.94 | 37.38 | 37.38 | -0.32% | 1,507,964 |
| Aug 11, 2025 | 38.68 | 39.34 | 37.20 | 37.50 | 37.50 | -2.34% | 1,939,418 |
| Aug 8, 2025 | 38.00 | 39.62 | 37.54 | 38.40 | 38.40 | 0.47% | 2,899,913 |
| Aug 7, 2025 | 38.16 | 39.14 | 37.96 | 38.22 | 38.22 | -0.21% | 2,142,684 |
| Aug 6, 2025 | 38.40 | 38.74 | 37.76 | 38.30 | 38.30 | -0.05% | 1,876,640 |
| Aug 5, 2025 | 39.80 | 40.64 | 38.20 | 38.32 | 38.32 | -3.77% | 2,572,186 |
| Aug 4, 2025 | 39.92 | 40.68 | 39.42 | 39.82 | 39.82 | -0.20% | 3,030,661 |
| Aug 1, 2025 | 37.24 | 41.16 | 37.12 | 39.90 | 39.90 | 6.63% | 8,254,384 |
| Jul 31, 2025 | 37.40 | 39.00 | 37.34 | 37.42 | 37.42 | 0.54% | 3,205,118 |
| Jul 30, 2025 | 36.28 | 38.50 | 36.16 | 37.22 | 37.22 | 2.59% | 2,730,673 |
| Jul 29, 2025 | 37.00 | 37.48 | 36.06 | 36.28 | 36.28 | -1.14% | 2,272,059 |
| Jul 28, 2025 | 38.00 | 38.58 | 36.64 | 36.70 | 36.70 | -2.65% | 2,993,191 |
| Jul 25, 2025 | 37.30 | 38.76 | 37.16 | 37.70 | 37.70 | 1.78% | 3,916,994 |
| Jul 24, 2025 | 37.24 | 38.00 | 36.78 | 37.04 | 37.04 | -0.54% | 3,710,346 |
| Jul 23, 2025 | 36.38 | 38.34 | 36.38 | 37.24 | 37.24 | 2.36% | 5,985,463 |
| Jul 22, 2025 | 37.08 | 37.60 | 36.26 | 36.38 | 36.38 | -1.89% | 2,964,728 |
| Jul 21, 2025 | 35.58 | 37.80 | 35.24 | 37.08 | 37.08 | 4.22% | 6,895,157 |
| Jul 18, 2025 | 37.30 | 37.58 | 35.56 | 35.58 | 35.58 | -3.84% | 5,706,798 |
| Jul 17, 2025 | 35.56 | 37.50 | 35.28 | 37.00 | 37.00 | 6.51% | 9,024,132 |
| Jul 16, 2025 | 34.70 | 36.24 | 32.72 | 34.74 | 34.74 | 2.90% | 14,299,700 |
| Jul 14, 2025 | 30.82 | 33.76 | 30.80 | 33.76 | 33.76 | 9.97% | 4,343,482 |
| Jul 11, 2025 | 32.74 | 32.80 | 30.56 | 30.70 | 30.70 | -3.40% | 4,506,008 |
| Jul 10, 2025 | 29.22 | 31.78 | 28.66 | 31.78 | 31.78 | 9.97% | 6,944,235 |
| Jul 9, 2025 | 28.90 | 29.38 | 28.02 | 28.90 | 28.90 | 0.28% | 2,407,235 |
| Jul 8, 2025 | 30.78 | 30.92 | 28.80 | 28.82 | 28.82 | -5.88% | 3,148,420 |
| Jul 7, 2025 | 29.58 | 31.40 | 28.84 | 30.62 | 30.62 | 2.75% | 7,545,213 |
| Jul 4, 2025 | 28.18 | 30.34 | 27.82 | 29.80 | 29.80 | 7.50% | 7,818,517 |
| Jul 3, 2025 | 29.74 | 29.84 | 27.64 | 27.72 | 27.72 | -2.53% | 6,572,752 |
| Jul 2, 2025 | 25.92 | 28.44 | 25.66 | 28.44 | 28.44 | 9.98% | 7,399,174 |
| Jul 1, 2025 | 25.54 | 26.34 | 25.28 | 25.86 | 25.86 | 1.41% | 1,862,675 |
| Jun 30, 2025 | 24.64 | 25.60 | 24.44 | 25.50 | 25.50 | 3.83% | 1,511,028 |
| Jun 27, 2025 | 25.40 | 25.42 | 24.44 | 24.56 | 24.56 | -3.15% | 1,663,684 |
| Jun 26, 2025 | 24.70 | 25.90 | 24.34 | 25.36 | 25.36 | 3.51% | 3,166,443 |